Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.20	21.44	20.90	21.44	21.44	0.85%	1,980,688
Mar 26, 2026	21.48	21.77	20.92	21.26	21.26	-0.65%	1,724,480
Mar 25, 2026	21.13	21.49	20.95	21.40	21.40	1.76%	1,609,004
Mar 24, 2026	20.81	21.11	20.31	21.03	21.03	3.09%	2,443,184
Mar 23, 2026	22.03	22.10	20.20	20.40	20.40	-8.56%	4,439,344
Mar 20, 2026	22.39	23.20	21.64	22.31	22.31	0.13%	3,023,812
Mar 19, 2026	22.75	23.04	22.20	22.28	22.28	-2.71%	2,560,300
Mar 18, 2026	22.42	22.98	22.08	22.90	22.90	2.23%	3,468,088
Mar 17, 2026	22.61	22.86	22.38	22.40	22.40	-0.93%	2,225,596
Mar 16, 2026	23.08	23.11	22.37	22.61	22.61	-2.04%	2,297,000
Mar 13, 2026	23.40	23.43	22.92	23.08	23.08	-0.65%	2,861,500
Mar 12, 2026	23.52	23.63	23.00	23.23	23.23	-1.69%	2,952,680
Mar 11, 2026	23.27	24.16	22.99	23.63	23.63	1.55%	6,330,884
Mar 10, 2026	23.09	23.48	22.90	23.27	23.27	0.95%	4,510,968
Mar 9, 2026	21.30	23.56	21.20	23.05	23.05	7.26%	8,420,364
Mar 6, 2026	20.71	21.59	20.69	21.49	21.49	3.32%	3,382,196
Mar 5, 2026	21.11	21.20	20.68	20.80	20.80	-	2,859,700
Mar 4, 2026	21.50	21.50	20.70	20.80	20.80	-6.05%	6,086,508
Mar 3, 2026	21.58	22.98	21.35	22.14	22.14	2.93%	6,799,001
Mar 2, 2026	22.38	22.38	21.38	21.51	21.51	-4.40%	3,027,616
Feb 27, 2026	22.67	22.79	22.43	22.50	22.50	-0.97%	1,643,800
Feb 26, 2026	22.48	22.74	22.42	22.72	22.72	1.11%	1,580,892
Feb 25, 2026	22.61	22.63	22.35	22.47	22.47	-0.13%	1,681,468
Feb 24, 2026	22.45	22.56	22.11	22.50	22.50	1.03%	1,655,556
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