Shanghai Luoman Technologies Inc. (SHA:605289)
China · Delayed Price · Currency is CNY 94.91
-0.09 (-0.09%)
Sep 29, 2026, 3:00 PM CST
SHA:605289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 96.90 | 96.90 | 94.03 | 94.91 | 94.91 | -0.09% | 1,736,045 |
| Sep 28, 2026 | 100.88 | 101.00 | 93.85 | 95.00 | 95.00 | -6.91% | 2,482,605 |
| Sep 24, 2026 | 102.50 | 103.27 | 100.80 | 102.05 | 102.05 | -0.09% | 2,137,280 |
| Sep 23, 2026 | 102.58 | 103.35 | 101.36 | 102.14 | 102.14 | -0.43% | 1,446,260 |
| Sep 22, 2026 | 104.76 | 106.89 | 102.01 | 102.58 | 102.58 | -0.13% | 2,465,810 |
| Sep 21, 2026 | 105.12 | 105.78 | 102.12 | 102.71 | 102.71 | -2.29% | 3,407,170 |
| Sep 18, 2026 | 99.50 | 105.88 | 99.03 | 105.12 | 105.12 | 6.89% | 4,988,840 |
| Sep 17, 2026 | 97.83 | 101.18 | 97.20 | 98.34 | 98.34 | 0.52% | 2,145,900 |
| Sep 16, 2026 | 96.18 | 98.90 | 95.86 | 97.83 | 97.83 | 1.70% | 1,784,740 |
| Sep 15, 2026 | 97.27 | 98.58 | 96.09 | 96.19 | 96.19 | -1.23% | 1,656,100 |
| Sep 14, 2026 | 96.26 | 98.48 | 94.55 | 97.39 | 97.39 | -0.30% | 1,570,800 |
| Sep 11, 2026 | 97.00 | 97.83 | 93.10 | 97.68 | 97.68 | -0.85% | 3,146,817 |
| Sep 10, 2026 | 99.80 | 100.10 | 98.00 | 98.52 | 98.52 | -1.61% | 1,966,900 |
| Sep 9, 2026 | 99.20 | 102.70 | 98.79 | 100.13 | 100.13 | 1.51% | 2,852,780 |
| Sep 8, 2026 | 102.47 | 103.48 | 97.79 | 98.64 | 98.64 | -4.70% | 4,026,320 |
| Sep 7, 2026 | 104.00 | 106.35 | 103.06 | 103.51 | 103.51 | 0.74% | 2,654,218 |
| Sep 4, 2026 | 107.81 | 111.88 | 101.89 | 102.75 | 102.75 | -3.57% | 3,796,540 |
| Sep 3, 2026 | 106.90 | 107.70 | 103.50 | 106.55 | 106.55 | 1.67% | 2,351,100 |
| Sep 2, 2026 | 102.77 | 107.40 | 101.68 | 104.80 | 104.80 | 0.77% | 2,802,730 |
| Sep 1, 2026 | 107.99 | 107.99 | 103.30 | 104.00 | 104.00 | -3.70% | 2,649,988 |
| Aug 31, 2026 | 103.00 | 108.49 | 101.50 | 108.00 | 108.00 | 2.60% | 2,538,820 |
| Aug 28, 2026 | 108.48 | 110.40 | 105.11 | 105.26 | 105.26 | -2.08% | 2,537,920 |
| Aug 27, 2026 | 104.76 | 107.99 | 103.02 | 107.50 | 107.50 | 2.97% | 2,850,620 |
| Aug 26, 2026 | 107.47 | 107.69 | 103.50 | 104.40 | 104.40 | -2.38% | 2,486,320 |
| Aug 25, 2026 | 105.03 | 108.00 | 102.70 | 106.95 | 106.95 | 0.14% | 3,032,000 |
| Aug 24, 2026 | 109.06 | 109.79 | 104.23 | 106.80 | 106.80 | -1.06% | 3,970,133 |
| Aug 21, 2026 | 106.80 | 112.92 | 104.51 | 107.94 | 107.94 | 0.68% | 3,718,493 |
| Aug 20, 2026 | 107.46 | 112.30 | 104.05 | 107.21 | 107.21 | 2.04% | 4,282,120 |
| Aug 19, 2026 | 114.53 | 117.49 | 105.07 | 105.07 | 105.07 | -10.00% | 4,605,180 |
| Aug 18, 2026 | 113.30 | 116.74 | 110.39 | 116.74 | 116.74 | 2.86% | 3,743,900 |
| Aug 17, 2026 | 110.86 | 113.61 | 110.24 | 113.49 | 113.49 | 2.16% | 3,562,487 |
| Aug 14, 2026 | 107.92 | 111.33 | 106.20 | 111.09 | 111.09 | 3.97% | 4,049,480 |
| Aug 13, 2026 | 110.00 | 114.98 | 106.00 | 106.85 | 106.85 | -2.23% | 5,524,159 |
| Aug 12, 2026 | 101.00 | 109.29 | 99.50 | 109.29 | 109.29 | 10.01% | 3,697,292 |
| Aug 11, 2026 | 103.11 | 103.11 | 99.06 | 99.35 | 99.35 | -3.64% | 3,299,360 |
| Aug 10, 2026 | 105.00 | 107.68 | 99.70 | 103.10 | 103.10 | -1.33% | 5,397,760 |
| Aug 7, 2026 | 94.96 | 104.49 | 94.23 | 104.49 | 104.49 | 10.00% | 4,931,077 |
| Aug 6, 2026 | 91.00 | 97.80 | 89.11 | 94.99 | 94.99 | 3.47% | 4,950,397 |
| Aug 5, 2026 | 87.00 | 92.58 | 86.20 | 91.80 | 91.80 | 4.44% | 4,415,220 |
| Aug 4, 2026 | 83.00 | 88.13 | 81.89 | 87.90 | 87.90 | 7.33% | 5,811,760 |
| Aug 3, 2026 | 86.00 | 88.02 | 80.81 | 81.90 | 81.90 | -4.49% | 6,527,695 |
| Jul 31, 2026 | 85.00 | 85.75 | 84.89 | 85.75 | 85.75 | 10.01% | 1,875,735 |
| Jul 30, 2026 | 86.60 | 87.00 | 77.94 | 77.95 | 77.95 | -9.99% | 6,704,880 |
| Jul 29, 2026 | 89.42 | 90.99 | 81.24 | 86.60 | 86.60 | -4.07% | 8,114,380 |
| Jul 28, 2026 | 97.97 | 100.18 | 90.27 | 90.27 | 90.27 | -10.00% | 4,032,175 |
| Jul 27, 2026 | 99.00 | 100.51 | 95.54 | 100.30 | 100.30 | 1.31% | 3,614,365 |
| Jul 24, 2026 | 102.00 | 103.14 | 98.38 | 99.00 | 99.00 | -4.38% | 2,999,460 |
| Jul 23, 2026 | 103.76 | 110.80 | 102.01 | 103.54 | 103.54 | -0.19% | 5,481,725 |
| Jul 22, 2026 | 106.28 | 109.69 | 102.50 | 103.74 | 103.74 | -3.03% | 4,466,600 |
| Jul 21, 2026 | 102.00 | 107.24 | 93.20 | 106.98 | 106.98 | 6.45% | 7,479,330 |