Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	17.32	17.67	17.24	17.53	17.53	1.15%	696,422
Aug 24, 2026	17.65	17.72	17.31	17.33	17.33	-1.81%	805,100
Aug 21, 2026	17.20	17.94	17.00	17.65	17.65	-0.84%	1,569,493
Aug 20, 2026	17.70	18.03	17.70	17.80	17.80	0.56%	657,504
Aug 19, 2026	18.15	18.15	17.62	17.70	17.70	-2.64%	1,272,500
Aug 18, 2026	18.21	18.36	18.06	18.18	18.18	-0.93%	630,800
Aug 17, 2026	18.22	18.36	17.99	18.35	18.35	1.16%	1,063,103
Aug 14, 2026	17.94	18.18	17.78	18.14	18.14	1.11%	600,792
Aug 13, 2026	18.36	18.36	17.85	17.94	17.94	-1.81%	649,760
Aug 12, 2026	18.22	18.32	18.16	18.27	18.27	0.61%	616,423
Aug 11, 2026	18.48	18.48	18.16	18.16	18.16	-1.73%	660,700
Aug 10, 2026	18.20	18.49	18.06	18.48	18.48	1.82%	1,092,300
Aug 7, 2026	18.18	18.20	17.96	18.15	18.15	-0.17%	541,588
Aug 6, 2026	18.20	18.27	17.91	18.18	18.18	0.28%	631,732
Aug 5, 2026	18.20	18.20	17.96	18.13	18.13	-0.38%	664,556
Aug 4, 2026	18.37	18.37	18.09	18.20	18.20	-0.44%	698,100
Aug 3, 2026	18.12	18.30	18.08	18.28	18.28	0.55%	749,600
Jul 31, 2026	17.81	18.18	17.75	18.18	18.18	1.85%	727,420
Jul 30, 2026	17.70	18.08	17.67	17.85	17.85	0.85%	738,140
Jul 29, 2026	17.40	17.75	17.31	17.70	17.70	1.90%	758,240
Jul 28, 2026	17.30	17.50	17.10	17.37	17.37	0.70%	513,816
Jul 27, 2026	16.92	17.35	16.76	17.25	17.25	1.53%	604,740
Jul 24, 2026	17.12	17.18	16.75	16.99	16.99	-0.88%	638,900
Jul 23, 2026	16.58	17.20	16.58	17.14	17.14	2.63%	874,600
Jul 22, 2026	17.10	17.10	16.56	16.70	16.70	-2.17%	921,380
Jul 21, 2026	17.05	17.07	16.48	17.07	17.07	-	1,339,480
Jul 20, 2026	17.40	17.72	16.83	17.07	17.07	-2.79%	1,525,972
Jul 17, 2026	17.77	17.90	17.28	17.56	17.56	-1.13%	1,101,800
Jul 16, 2026	17.86	18.05	17.61	17.76	17.76	-0.73%	683,162
Jul 15, 2026	17.80	18.08	17.77	17.89	17.89	-	668,100
Jul 14, 2026	17.40	17.97	17.32	17.89	17.89	2.40%	940,100
Jul 13, 2026	17.73	17.82	17.32	17.47	17.47	-1.91%	1,064,580
Jul 10, 2026	17.68	18.04	17.53	17.81	17.81	0.34%	696,100
Jul 9, 2026	18.20	18.22	17.68	17.75	17.75	-2.37%	1,343,400
Jul 8, 2026	18.20	18.25	17.78	18.18	18.18	-	897,200
Jul 7, 2026	18.64	18.79	18.13	18.18	18.18	-2.78%	1,081,668
Jul 6, 2026	18.50	18.84	18.40	18.70	18.70	1.08%	1,012,000
Jul 3, 2026	18.09	18.76	17.99	18.50	18.50	2.95%	1,906,596
Jul 2, 2026	18.02	18.30	17.92	17.97	17.97	0.50%	1,380,484
Jul 1, 2026	17.96	18.18	17.78	17.88	17.88	-0.33%	1,443,956
Jun 30, 2026	17.67	18.03	17.45	17.94	17.94	1.47%	1,301,992
Jun 29, 2026	17.82	17.87	17.27	17.68	17.68	-1.23%	1,541,740
Jun 26, 2026	17.72	18.07	17.26	17.90	17.90	1.02%	2,530,980
Jun 25, 2026	18.13	18.13	17.66	17.72	17.72	-2.21%	1,669,016
Jun 24, 2026	18.30	18.37	17.78	18.12	18.12	-0.88%	1,560,236
Jun 23, 2026	18.01	18.77	17.97	18.28	18.28	0.77%	1,660,760
Jun 22, 2026	18.50	18.50	17.84	18.14	18.14	-1.95%	1,942,320
Jun 18, 2026	18.30	18.82	17.77	18.50	18.50	0.82%	2,354,900
Jun 17, 2026	18.01	18.47	17.60	18.35	18.35	2.06%	2,620,180
Jun 16, 2026	18.48	18.48	17.89	17.98	17.98	-1.96%	1,394,120