Shanghai Luoman Technologies Inc. (SHA:605289)
China · Delayed Price · Currency is CNY 99.00
-4.54 (-4.38%)
Jul 24, 2026, 3:00 PM CST
SHA:605289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 108.20 | 110.66 | 92.41 | 100.50 | 100.50 | -2.12% | 8,009,460 |
| Jul 17, 2026 | 106.41 | 114.28 | 102.16 | 102.68 | 102.68 | -3.95% | 6,359,800 |
| Jul 16, 2026 | 116.70 | 116.74 | 106.39 | 106.90 | 106.90 | -7.04% | 4,093,507 |
| Jul 15, 2026 | 118.92 | 124.00 | 114.00 | 114.99 | 114.99 | -3.21% | 4,378,370 |
| Jul 14, 2026 | 116.08 | 119.78 | 111.50 | 118.80 | 118.80 | 4.14% | 4,290,860 |
| Jul 13, 2026 | 123.29 | 126.19 | 112.66 | 114.08 | 114.08 | -8.79% | 5,398,360 |
| Jul 10, 2026 | 131.20 | 133.34 | 125.00 | 125.07 | 125.07 | -3.26% | 4,436,971 |
| Jul 9, 2026 | 121.31 | 129.88 | 118.20 | 129.28 | 129.28 | 4.75% | 5,082,360 |
| Jul 8, 2026 | 123.50 | 128.00 | 120.33 | 123.42 | 123.42 | 0.14% | 4,245,021 |
| Jul 7, 2026 | 130.74 | 132.99 | 121.50 | 123.25 | 123.25 | -5.71% | 4,629,056 |
| Jul 6, 2026 | 136.00 | 136.99 | 129.00 | 130.72 | 130.72 | -3.64% | 4,834,169 |
| Jul 3, 2026 | 135.82 | 140.83 | 134.00 | 135.66 | 135.66 | -5.50% | 5,490,145 |
| Jul 2, 2026 | 160.00 | 160.00 | 143.55 | 143.55 | 143.55 | -10.00% | 9,141,311 |
| Jul 1, 2026 | 145.00 | 159.50 | 143.01 | 159.50 | 159.50 | 10.00% | 3,484,470 |
| Jun 30, 2026 | 138.14 | 146.15 | 137.00 | 145.00 | 145.00 | 4.97% | 5,102,772 |
| Jun 29, 2026 | 136.83 | 143.84 | 132.00 | 138.14 | 138.14 | 0.27% | 5,552,740 |
| Jun 26, 2026 | 136.98 | 141.90 | 134.55 | 137.77 | 137.77 | -0.63% | 5,183,175 |
| Jun 25, 2026 | 135.10 | 139.64 | 133.63 | 138.64 | 138.64 | 2.65% | 4,617,180 |
| Jun 24, 2026 | 134.90 | 137.88 | 131.00 | 135.06 | 135.06 | -0.02% | 4,830,604 |
| Jun 23, 2026 | 138.00 | 141.00 | 134.10 | 135.09 | 135.09 | -3.68% | 4,438,614 |
| Jun 22, 2026 | 135.50 | 142.25 | 135.50 | 140.25 | 140.25 | 1.26% | 4,221,836 |
| Jun 18, 2026 | 133.50 | 140.80 | 133.50 | 138.51 | 138.51 | 3.99% | 4,623,194 |
| Jun 17, 2026 | 133.03 | 135.60 | 128.00 | 133.20 | 133.20 | 2.13% | 7,754,947 |
| Jun 16, 2026 | 119.75 | 130.42 | 119.75 | 130.42 | 130.42 | 10.00% | 7,959,205 |
| Jun 15, 2026 | 108.99 | 118.56 | 108.00 | 118.56 | 118.56 | 10.00% | 6,009,858 |
| Jun 12, 2026 | 107.46 | 113.82 | 107.00 | 107.78 | 107.78 | 1.80% | 4,426,285 |
| Jun 11, 2026 | 106.00 | 108.08 | 103.58 | 105.87 | 105.87 | -0.38% | 2,692,920 |
| Jun 10, 2026 | 104.50 | 112.56 | 104.00 | 106.27 | 106.27 | 0.48% | 3,198,930 |
| Jun 9, 2026 | 107.00 | 107.50 | 104.10 | 105.76 | 105.76 | 1.21% | 2,501,138 |
| Jun 8, 2026 | 100.00 | 108.36 | 100.00 | 104.50 | 104.50 | -4.35% | 4,221,440 |
| Jun 5, 2026 | 113.00 | 114.88 | 108.00 | 109.25 | 109.25 | -3.88% | 4,377,380 |
| Jun 4, 2026 | 108.64 | 113.66 | 108.30 | 113.66 | 113.66 | 3.00% | 3,687,551 |
| Jun 3, 2026 | 105.95 | 111.85 | 104.20 | 110.35 | 110.35 | 3.06% | 3,899,157 |
| Jun 2, 2026 | 108.83 | 108.83 | 103.00 | 107.07 | 107.07 | 0.24% | 4,307,925 |
| Jun 1, 2026 | 118.89 | 118.89 | 106.81 | 106.81 | 106.81 | -10.00% | 6,728,920 |
| May 29, 2026 | 119.75 | 123.90 | 117.18 | 118.68 | 118.68 | -1.31% | 5,748,787 |
| May 28, 2026 | 119.15 | 122.50 | 114.44 | 120.25 | 120.25 | 0.92% | 8,179,063 |
| May 27, 2026 | 108.32 | 119.15 | 107.39 | 119.15 | 119.15 | 10.00% | 6,521,400 |
| May 26, 2026 | 111.00 | 111.59 | 107.35 | 108.32 | 108.32 | -1.88% | 4,766,664 |
| May 25, 2026 | 107.99 | 110.44 | 104.03 | 110.40 | 110.40 | 4.18% | 5,081,110 |
| May 22, 2026 | 101.90 | 107.00 | 101.64 | 105.97 | 105.97 | 4.43% | 5,272,529 |
| May 21, 2026 | 108.28 | 110.50 | 101.47 | 101.47 | 101.47 | -4.51% | 4,854,815 |
| May 20, 2026 | 107.14 | 110.35 | 105.20 | 106.44 | 106.26 | -0.66% | 4,955,711 |
| May 19, 2026 | 109.03 | 109.29 | 105.20 | 107.14 | 106.96 | -2.22% | 4,988,339 |
| May 18, 2026 | 110.20 | 114.93 | 107.64 | 109.57 | 109.39 | -0.53% | 4,918,087 |
| May 15, 2026 | 109.34 | 112.86 | 106.52 | 110.15 | 109.97 | -1.15% | 5,025,425 |