Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.44	22.49	22.25	22.27	22.27	-0.85%	1,018,320
Feb 12, 2026	22.52	22.55	22.26	22.46	22.46	-	1,502,164
Feb 11, 2026	22.50	22.52	22.25	22.46	22.46	0.27%	1,030,100
Feb 10, 2026	22.11	22.46	22.00	22.40	22.40	1.31%	1,701,524
Feb 9, 2026	22.16	22.24	22.02	22.11	22.11	0.64%	1,064,400
Feb 6, 2026	21.87	22.19	21.70	21.97	21.97	0.14%	1,391,128
Feb 5, 2026	22.03	22.18	21.83	21.94	21.94	-0.81%	1,144,220
Feb 4, 2026	22.20	22.26	21.92	22.12	22.12	0.09%	1,412,572
Feb 3, 2026	22.23	22.40	21.81	22.10	22.10	0.32%	2,269,508
Feb 2, 2026	22.45	22.79	22.00	22.03	22.03	-2.00%	2,758,648
Jan 30, 2026	21.81	22.54	21.70	22.48	22.48	2.79%	2,501,292
Jan 29, 2026	22.38	22.38	21.69	21.87	21.87	-2.10%	2,293,612
Jan 28, 2026	22.76	22.79	22.24	22.34	22.34	-1.59%	1,529,200
Jan 27, 2026	22.92	22.96	22.30	22.70	22.70	-0.48%	1,782,956
Jan 26, 2026	23.15	23.20	22.73	22.81	22.81	-1.47%	1,938,356
Jan 23, 2026	23.06	23.21	22.85	23.15	23.15	0.65%	1,955,412
Jan 22, 2026	23.02	23.32	22.88	23.00	23.00	-	1,758,400
Jan 21, 2026	22.50	23.06	22.39	23.00	23.00	1.72%	2,669,572
Jan 20, 2026	22.80	22.86	22.50	22.61	22.61	-1.01%	2,059,685
Jan 19, 2026	22.50	22.90	22.41	22.84	22.84	1.60%	3,030,688
Jan 16, 2026	22.29	22.53	22.25	22.48	22.48	1.26%	2,146,952
Jan 15, 2026	22.00	22.20	21.96	22.20	22.20	0.95%	1,639,300
Jan 14, 2026	22.16	22.25	21.78	21.99	21.99	-0.63%	2,209,704
Jan 13, 2026	22.10	22.39	22.04	22.13	22.13	0.27%	2,261,320
Jan 12, 2026	22.47	22.64	22.01	22.07	22.07	-2.13%	3,280,096
Jan 9, 2026	22.58	22.65	22.39	22.55	22.55	-0.35%	1,825,020
Jan 8, 2026	22.66	22.74	22.52	22.63	22.63	-	1,423,440
Jan 7, 2026	22.50	22.96	22.46	22.63	22.63	0.58%	1,880,440
Jan 6, 2026	22.40	22.59	22.34	22.50	22.50	0.49%	2,137,076
Jan 5, 2026	22.50	22.53	22.27	22.39	22.39	0.04%	2,068,302
Dec 31, 2025	22.16	22.38	21.89	22.38	22.38	0.81%	1,456,006
Dec 30, 2025	22.19	22.29	22.05	22.20	22.20	0.05%	1,257,807
Dec 29, 2025	22.20	22.20	22.00	22.19	22.19	0.18%	1,194,916
Dec 26, 2025	22.47	22.47	22.06	22.15	22.15	-1.20%	2,014,826
Dec 25, 2025	22.20	22.52	22.20	22.42	22.42	1.13%	2,846,665
Dec 24, 2025	21.70	22.48	21.70	22.17	22.17	3.02%	4,415,464
Dec 23, 2025	21.50	21.66	21.36	21.52	21.52	0.23%	1,216,800
Dec 22, 2025	21.45	21.58	21.37	21.47	21.47	0.19%	1,341,960
Dec 19, 2025	21.01	21.52	21.01	21.43	21.43	1.95%	1,762,360
Dec 18, 2025	20.89	21.24	20.85	21.02	21.02	0.48%	1,484,900
Dec 17, 2025	20.84	20.93	20.59	20.92	20.92	0.38%	1,562,300
Dec 16, 2025	21.37	21.39	20.76	20.84	20.84	-2.48%	1,565,500
Dec 15, 2025	21.51	21.51	21.31	21.37	21.37	-	937,660
Dec 12, 2025	21.40	21.54	21.24	21.37	21.37	-0.09%	1,028,556
Dec 11, 2025	21.57	21.58	21.31	21.39	21.39	-0.42%	1,058,684
Dec 10, 2025	21.52	21.60	21.38	21.48	21.48	-0.14%	920,700
Dec 9, 2025	21.70	21.75	21.44	21.51	21.51	-0.69%	1,501,248
Dec 8, 2025	21.61	21.80	21.56	21.66	21.66	0.32%	1,671,500
Dec 5, 2025	21.58	21.68	21.38	21.59	21.59	0.05%	1,228,640
Dec 4, 2025	21.60	21.69	21.38	21.58	21.58	-	928,560