Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	18.08	18.46	18.01	18.34	18.34	2.12%	1,517,000
Jun 12, 2026	17.73	18.04	17.65	17.96	17.96	1.47%	977,800
Jun 11, 2026	18.33	18.33	17.55	17.70	17.70	-3.44%	1,262,700
Jun 10, 2026	18.50	18.50	17.97	18.33	18.33	-0.92%	1,134,300
Jun 9, 2026	18.68	18.80	18.34	18.80	18.50	0.97%	1,299,256
Jun 8, 2026	19.09	19.26	18.26	18.62	18.32	-3.12%	1,593,400
Jun 5, 2026	18.91	19.43	18.76	19.22	18.91	1.42%	1,284,300
Jun 4, 2026	19.50	19.52	18.64	18.95	18.65	-2.32%	1,551,382
Jun 3, 2026	19.61	19.87	19.03	19.40	19.09	-1.17%	1,928,401
Jun 2, 2026	19.42	19.84	19.20	19.63	19.32	1.03%	2,061,101
Jun 1, 2026	18.43	19.67	18.10	19.43	19.12	6.23%	3,017,873
May 29, 2026	18.26	19.12	18.22	18.29	18.00	0.11%	1,775,855
May 28, 2026	18.42	18.51	17.92	18.27	17.98	-1.03%	1,687,581
May 27, 2026	19.35	19.35	18.45	18.46	18.17	-4.55%	2,601,400
May 26, 2026	19.58	20.19	19.20	19.34	19.03	-1.88%	2,589,560
May 25, 2026	19.14	20.17	19.14	19.71	19.40	6.48%	4,298,092
May 22, 2026	18.29	18.63	18.02	18.51	18.21	1.20%	1,251,100
May 21, 2026	18.82	19.04	18.13	18.29	18.00	-2.66%	1,567,096
May 20, 2026	19.04	19.04	18.52	18.79	18.49	-1.26%	1,409,136
May 19, 2026	19.05	19.33	18.84	19.03	18.73	0.05%	1,695,800
May 18, 2026	18.83	19.02	18.50	19.02	18.72	0.74%	1,833,840
May 15, 2026	19.10	19.15	18.72	18.88	18.58	-1.15%	1,697,000
May 14, 2026	19.17	19.37	19.09	19.10	18.80	-0.37%	1,958,540
May 13, 2026	19.20	19.38	19.07	19.17	18.86	-0.57%	1,534,800
May 12, 2026	19.58	19.62	19.26	19.28	18.97	-1.53%	1,439,464
May 11, 2026	19.79	19.87	19.48	19.58	19.27	-0.96%	2,095,960
May 8, 2026	19.87	19.88	19.55	19.77	19.45	0.05%	1,282,488
May 7, 2026	19.44	19.92	19.44	19.76	19.44	1.28%	2,101,032
May 6, 2026	19.90	20.08	19.43	19.51	19.20	-2.21%	3,560,040
Apr 30, 2026	20.45	20.45	19.84	19.95	19.63	-5.00%	4,177,600
Apr 29, 2026	20.60	21.15	20.56	21.00	20.66	1.60%	2,140,343
Apr 28, 2026	21.63	21.63	20.50	20.67	20.34	-5.01%	4,396,440
Apr 27, 2026	21.32	21.88	20.83	21.76	21.41	2.16%	2,545,000
Apr 24, 2026	21.52	21.52	21.10	21.30	20.96	-1.07%	1,431,304
Apr 23, 2026	21.84	21.90	21.44	21.53	21.19	-1.69%	1,582,796
Apr 22, 2026	21.59	21.96	21.48	21.90	21.55	1.30%	2,155,800
Apr 21, 2026	21.22	21.90	21.10	21.62	21.28	1.89%	2,805,900
Apr 20, 2026	21.07	21.38	20.77	21.22	20.88	0.47%	2,113,700
Apr 17, 2026	21.25	21.25	20.80	21.12	20.78	-0.33%	1,685,572
Apr 16, 2026	21.02	21.38	20.79	21.19	20.85	0.90%	2,305,680
Apr 15, 2026	21.50	21.50	20.86	21.00	20.66	-1.96%	2,614,600
Apr 14, 2026	21.69	21.70	21.22	21.42	21.08	-0.42%	2,128,000
Apr 13, 2026	21.60	22.01	21.48	21.51	21.17	-1.01%	1,742,800
Apr 10, 2026	21.58	21.96	21.54	21.73	21.38	1.07%	1,379,500
Apr 9, 2026	21.78	21.81	21.36	21.50	21.16	-1.42%	1,720,600
Apr 8, 2026	21.10	21.85	21.10	21.81	21.46	5.06%	2,614,516
Apr 7, 2026	20.75	20.90	20.51	20.76	20.43	0.68%	1,115,916
Apr 3, 2026	21.21	21.22	20.52	20.62	20.29	-2.74%	1,469,016