Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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