Lutian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.42	18.51	17.92	18.27	18.27	-1.03%	1,687,581
May 27, 2026	19.35	19.35	18.45	18.46	18.46	-4.55%	2,601,400
May 26, 2026	19.58	20.19	19.20	19.34	19.34	-1.88%	2,589,560
May 25, 2026	19.14	20.17	19.14	19.71	19.71	6.48%	4,298,092
May 22, 2026	18.29	18.63	18.02	18.51	18.51	1.20%	1,251,100
May 21, 2026	18.82	19.04	18.13	18.29	18.29	-2.66%	1,567,096
May 20, 2026	19.04	19.04	18.52	18.79	18.79	-1.26%	1,409,136
May 19, 2026	19.05	19.33	18.84	19.03	19.03	0.05%	1,695,800
May 18, 2026	18.83	19.02	18.50	19.02	19.02	0.74%	1,833,840
May 15, 2026	19.10	19.15	18.72	18.88	18.88	-1.15%	1,697,000
May 14, 2026	19.17	19.37	19.09	19.10	19.10	-0.37%	1,958,540
May 13, 2026	19.20	19.38	19.07	19.17	19.17	-0.57%	1,534,800
May 12, 2026	19.58	19.62	19.26	19.28	19.28	-1.53%	1,439,464
May 11, 2026	19.79	19.87	19.48	19.58	19.58	-0.96%	2,095,960
May 8, 2026	19.87	19.88	19.55	19.77	19.77	0.05%	1,282,488
May 7, 2026	19.44	19.92	19.44	19.76	19.76	1.28%	2,101,032
May 6, 2026	19.90	20.08	19.43	19.51	19.51	-2.21%	3,560,040
Apr 30, 2026	20.45	20.45	19.84	19.95	19.95	-5.00%	4,177,600
Apr 29, 2026	20.60	21.15	20.56	21.00	21.00	1.60%	2,140,343
Apr 28, 2026	21.63	21.63	20.50	20.67	20.67	-5.01%	4,396,440
Apr 27, 2026	21.32	21.88	20.83	21.76	21.76	2.16%	2,545,000
Apr 24, 2026	21.52	21.52	21.10	21.30	21.30	-1.07%	1,431,304
Apr 23, 2026	21.84	21.90	21.44	21.53	21.53	-1.69%	1,582,796
Apr 22, 2026	21.59	21.96	21.48	21.90	21.90	1.30%	2,155,800
Apr 21, 2026	21.22	21.90	21.10	21.62	21.62	1.89%	2,805,900
Apr 20, 2026	21.07	21.38	20.77	21.22	21.22	0.47%	2,113,700
Apr 17, 2026	21.25	21.25	20.80	21.12	21.12	-0.33%	1,685,572
Apr 16, 2026	21.02	21.38	20.79	21.19	21.19	0.90%	2,305,680
Apr 15, 2026	21.50	21.50	20.86	21.00	21.00	-1.96%	2,614,600
Apr 14, 2026	21.69	21.70	21.22	21.42	21.42	-0.42%	2,128,000
Apr 13, 2026	21.60	22.01	21.48	21.51	21.51	-1.01%	1,742,800
Apr 10, 2026	21.58	21.96	21.54	21.73	21.73	1.07%	1,379,500
Apr 9, 2026	21.78	21.81	21.36	21.50	21.50	-1.42%	1,720,600
Apr 8, 2026	21.10	21.85	21.10	21.81	21.81	5.06%	2,614,516
Apr 7, 2026	20.75	20.90	20.51	20.76	20.76	0.68%	1,115,916
Apr 3, 2026	21.21	21.22	20.52	20.62	20.62	-2.74%	1,469,016
Apr 2, 2026	21.61	21.62	20.90	21.20	21.20	-1.90%	1,659,752
Apr 1, 2026	21.40	21.74	21.32	21.61	21.61	2.32%	2,129,080
Mar 31, 2026	21.59	22.27	21.08	21.12	21.12	-2.00%	1,399,640
Mar 30, 2026	21.17	21.70	21.00	21.55	21.55	0.51%	1,907,248
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