Shanghai Luoman Technologies Inc. (SHA:605289)
China · Delayed Price · Currency is CNY 111.00
-2.49 (-2.19%)
Aug 18, 2026, 11:10 AM CST
SHA:605289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |