Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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