Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	21.59	21.70	21.42	21.58	21.58	0.14%	811,395
Dec 2, 2025	21.76	21.76	21.29	21.55	21.55	-0.83%	1,363,900
Dec 1, 2025	21.90	21.92	21.63	21.73	21.73	-0.41%	1,854,260
Nov 28, 2025	21.67	21.84	21.58	21.82	21.82	1.02%	984,480
Nov 27, 2025	21.48	21.69	21.40	21.60	21.60	1.22%	1,375,588
Nov 26, 2025	21.51	21.68	21.33	21.34	21.34	-0.65%	1,150,600
Nov 25, 2025	21.21	21.58	21.21	21.48	21.48	1.42%	1,452,358
Nov 24, 2025	21.30	21.38	21.08	21.18	21.18	0.05%	2,571,328
Nov 21, 2025	21.80	21.91	21.11	21.17	21.17	-3.11%	1,730,231
Nov 20, 2025	21.93	22.18	21.69	21.85	21.85	-0.32%	1,150,344
Nov 19, 2025	22.11	22.20	21.63	21.92	21.92	-1.08%	2,170,480
Nov 18, 2025	22.18	22.37	22.06	22.16	22.16	-0.05%	1,367,400
Nov 17, 2025	22.56	22.69	21.99	22.17	22.17	-2.16%	1,888,100
Nov 14, 2025	22.55	22.80	22.48	22.66	22.66	0.31%	1,658,360
Nov 13, 2025	22.46	22.61	22.26	22.59	22.59	0.62%	1,492,656
Nov 12, 2025	22.67	22.67	22.32	22.45	22.45	-0.84%	1,391,776