Luoyang Jianlong Micro-nano New Material Co., Ltd (SHA:688357)
China · Delayed Price · Currency is CNY 25.52
+0.73 (2.94%)
Sep 18, 2026, 3:00 PM CST
SHA:688357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.65 | 25.65 | 24.65 | 25.52 | 25.52 | 2.94% | 744,581 |
| Sep 17, 2026 | 24.86 | 25.00 | 24.41 | 24.79 | 24.79 | -0.44% | 636,336 |
| Sep 16, 2026 | 24.52 | 24.97 | 24.39 | 24.90 | 24.90 | - | 715,466 |
| Sep 15, 2026 | 25.36 | 25.84 | 24.52 | 24.90 | 24.90 | -1.85% | 613,928 |
| Sep 14, 2026 | 25.07 | 25.70 | 24.76 | 25.37 | 25.37 | 1.64% | 496,002 |
| Sep 11, 2026 | 25.51 | 25.51 | 24.55 | 24.96 | 24.96 | -1.69% | 552,485 |
| Sep 10, 2026 | 26.00 | 26.08 | 25.30 | 25.39 | 25.39 | -2.35% | 537,378 |
| Sep 9, 2026 | 26.52 | 26.68 | 25.94 | 26.00 | 26.00 | -1.92% | 601,439 |
| Sep 8, 2026 | 26.93 | 26.93 | 26.12 | 26.51 | 26.51 | 0.80% | 447,923 |
| Sep 7, 2026 | 26.89 | 26.89 | 26.08 | 26.30 | 26.30 | -0.87% | 657,990 |
| Sep 4, 2026 | 26.63 | 26.96 | 26.29 | 26.53 | 26.53 | 0.04% | 798,344 |
| Sep 3, 2026 | 26.59 | 26.92 | 26.32 | 26.52 | 26.52 | 0.23% | 626,153 |
| Sep 2, 2026 | 26.75 | 27.00 | 26.27 | 26.46 | 26.46 | -1.82% | 529,273 |
| Sep 1, 2026 | 26.75 | 27.24 | 26.75 | 26.95 | 26.95 | -0.66% | 773,491 |
| Aug 31, 2026 | 26.37 | 27.16 | 26.13 | 27.13 | 27.13 | 2.11% | 992,640 |
| Aug 28, 2026 | 26.60 | 26.87 | 26.20 | 26.57 | 26.57 | 0.91% | 867,943 |
| Aug 27, 2026 | 26.61 | 26.80 | 26.06 | 26.33 | 26.33 | -1.39% | 1,027,247 |
| Aug 26, 2026 | 27.17 | 27.38 | 26.11 | 26.70 | 26.70 | -0.22% | 549,021 |
| Aug 25, 2026 | 26.15 | 26.92 | 25.90 | 26.76 | 26.76 | 0.75% | 803,755 |
| Aug 24, 2026 | 27.09 | 27.09 | 26.20 | 26.56 | 26.56 | -1.26% | 573,324 |
| Aug 21, 2026 | 27.28 | 27.30 | 26.44 | 26.90 | 26.90 | -0.92% | 635,295 |
| Aug 20, 2026 | 26.81 | 27.30 | 26.56 | 27.15 | 27.15 | 2.30% | 371,703 |
| Aug 19, 2026 | 27.31 | 27.48 | 26.20 | 26.54 | 26.54 | -3.03% | 589,265 |
| Aug 18, 2026 | 27.59 | 27.97 | 27.13 | 27.37 | 27.37 | -0.47% | 385,305 |
| Aug 17, 2026 | 27.05 | 27.59 | 26.52 | 27.50 | 27.50 | 2.46% | 508,615 |
| Aug 14, 2026 | 26.90 | 27.65 | 26.78 | 26.84 | 26.84 | -0.52% | 516,832 |
| Aug 13, 2026 | 27.76 | 27.76 | 26.98 | 26.98 | 26.98 | -1.21% | 397,290 |
| Aug 12, 2026 | 27.56 | 27.67 | 27.07 | 27.31 | 27.31 | -0.55% | 395,975 |
| Aug 11, 2026 | 27.50 | 27.64 | 27.16 | 27.46 | 27.46 | -0.15% | 413,117 |
| Aug 10, 2026 | 26.81 | 27.64 | 26.50 | 27.50 | 27.50 | 2.65% | 730,225 |
| Aug 7, 2026 | 27.27 | 27.27 | 26.40 | 26.79 | 26.79 | -0.89% | 736,334 |
| Aug 6, 2026 | 27.17 | 27.42 | 26.73 | 27.03 | 27.03 | -1.17% | 731,839 |
| Aug 5, 2026 | 27.02 | 27.76 | 26.91 | 27.35 | 27.35 | 1.52% | 848,814 |
| Aug 4, 2026 | 26.78 | 27.27 | 26.60 | 26.94 | 26.94 | 2.20% | 1,213,008 |
| Aug 3, 2026 | 25.70 | 26.61 | 25.70 | 26.36 | 26.36 | 1.89% | 974,934 |
| Jul 31, 2026 | 25.39 | 26.15 | 25.30 | 25.87 | 25.87 | 1.97% | 906,735 |
| Jul 30, 2026 | 24.70 | 25.74 | 24.70 | 25.37 | 25.37 | 1.85% | 1,317,868 |
| Jul 29, 2026 | 24.53 | 25.26 | 24.04 | 24.91 | 24.91 | 1.30% | 1,357,176 |
| Jul 28, 2026 | 24.05 | 24.98 | 23.71 | 24.59 | 24.59 | 2.67% | 910,390 |
| Jul 27, 2026 | 22.80 | 24.09 | 22.80 | 23.95 | 23.95 | 2.39% | 475,556 |
| Jul 24, 2026 | 23.67 | 24.11 | 23.38 | 23.39 | 23.39 | -1.52% | 634,965 |
| Jul 23, 2026 | 23.65 | 23.75 | 23.21 | 23.75 | 23.75 | 2.33% | 559,257 |
| Jul 22, 2026 | 23.69 | 23.89 | 23.21 | 23.21 | 23.21 | -2.48% | 763,594 |
| Jul 21, 2026 | 23.40 | 24.01 | 22.68 | 23.80 | 23.80 | 2.37% | 1,211,647 |
| Jul 20, 2026 | 24.18 | 24.85 | 23.06 | 23.25 | 23.25 | -2.52% | 1,254,380 |
| Jul 17, 2026 | 24.53 | 25.10 | 23.68 | 23.85 | 23.85 | -2.69% | 1,185,482 |
| Jul 16, 2026 | 25.59 | 25.59 | 24.38 | 24.51 | 24.51 | -3.73% | 1,633,793 |
| Jul 15, 2026 | 25.00 | 25.60 | 24.64 | 25.46 | 25.46 | 2.37% | 887,715 |
| Jul 14, 2026 | 24.76 | 25.01 | 24.18 | 24.87 | 24.87 | 0.44% | 862,724 |
| Jul 13, 2026 | 25.53 | 25.98 | 24.68 | 24.76 | 24.76 | -3.02% | 1,046,352 |