Lontium Semiconductor Corporation (SHA:688486)
China · Delayed Price · Currency is CNY 67.40
-3.05 (-4.33%)
At close: Jul 30, 2025, 2:57 PM CST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.48 | 67.78 | 65.58 | 65.90 | - | -0.93% | 1,871,167 |
| Jul 31, 2025 | 67.10 | 69.18 | 66.11 | 66.52 | - | -1.31% | 3,062,258 |
| Jul 30, 2025 | 70.20 | 70.36 | 67.05 | 67.40 | - | -4.33% | 3,646,373 |
| Jul 29, 2025 | 69.48 | 70.84 | 69.01 | 70.45 | - | 0.87% | 3,960,058 |
| Jul 28, 2025 | 68.00 | 71.00 | 65.90 | 69.84 | - | 4.44% | 5,953,590 |
| Jul 25, 2025 | 66.38 | 67.81 | 65.39 | 66.87 | - | 0.77% | 3,769,615 |
| Jul 24, 2025 | 62.00 | 68.16 | 62.00 | 66.36 | - | 6.60% | 4,410,541 |
| Jul 23, 2025 | 64.20 | 64.20 | 61.94 | 62.25 | - | -2.21% | 1,662,591 |
| Jul 22, 2025 | 62.99 | 65.15 | 62.75 | 63.66 | - | 0.44% | 2,300,163 |
| Jul 21, 2025 | 62.26 | 63.96 | 61.70 | 63.38 | - | 1.80% | 1,616,886 |
| Jul 18, 2025 | 62.90 | 64.50 | 62.09 | 62.26 | - | -0.94% | 1,870,564 |
| Jul 17, 2025 | 61.80 | 62.88 | 61.02 | 62.85 | - | 1.49% | 1,934,335 |
| Jul 16, 2025 | 62.00 | 62.56 | 61.43 | 61.93 | - | 0.83% | 1,747,589 |
| Jul 15, 2025 | 59.50 | 62.14 | 59.11 | 61.42 | - | 3.45% | 3,465,322 |
| Jul 14, 2025 | 60.40 | 60.45 | 58.86 | 59.37 | - | -1.56% | 2,012,361 |
| Jul 11, 2025 | 58.98 | 61.28 | 58.26 | 60.31 | - | 2.26% | 2,448,378 |
| Jul 10, 2025 | 61.17 | 61.17 | 58.90 | 58.98 | - | -3.03% | 2,298,587 |
| Jul 9, 2025 | 61.88 | 62.24 | 60.60 | 60.82 | - | -1.63% | 1,502,968 |
| Jul 8, 2025 | 61.46 | 61.83 | 60.78 | 61.83 | - | 1.18% | 827,261 |
| Jul 7, 2025 | 61.00 | 61.64 | 60.36 | 61.11 | - | -0.03% | 826,806 |
| Jul 4, 2025 | 61.99 | 62.13 | 60.60 | 61.13 | - | -1.37% | 1,289,167 |
| Jul 3, 2025 | 62.00 | 63.46 | 61.50 | 61.98 | - | - | 2,146,135 |
| Jul 2, 2025 | 65.00 | 65.30 | 61.56 | 61.98 | - | -6.73% | 3,373,562 |
| Jul 1, 2025 | 66.87 | 67.41 | 65.80 | 66.45 | - | -0.64% | 1,127,199 |
| Jun 30, 2025 | 66.58 | 67.49 | 66.20 | 66.88 | - | 1.01% | 1,059,591 |
| Jun 27, 2025 | 66.11 | 67.25 | 65.67 | 66.21 | - | 0.21% | 1,340,785 |
| Jun 26, 2025 | 67.80 | 68.00 | 65.87 | 66.07 | - | -2.62% | 1,603,652 |
| Jun 25, 2025 | 66.50 | 68.34 | 66.08 | 67.85 | - | 3.10% | 2,496,167 |
| Jun 24, 2025 | 64.00 | 66.12 | 63.58 | 65.81 | - | 3.64% | 1,820,903 |
| Jun 23, 2025 | 62.50 | 64.22 | 61.72 | 63.50 | - | -1.26% | 1,552,850 |
| Jun 20, 2025 | 66.00 | 66.45 | 63.40 | 64.31 | - | -2.56% | 1,847,258 |
| Jun 19, 2025 | 61.38 | 66.39 | 61.10 | 66.00 | - | 6.78% | 3,962,275 |
| Jun 18, 2025 | 60.00 | 61.88 | 59.50 | 61.81 | - | 2.79% | 1,297,202 |
| Jun 17, 2025 | 60.30 | 60.98 | 59.65 | 60.13 | - | 0.22% | 878,078 |
| Jun 16, 2025 | 61.49 | 61.97 | 59.76 | 60.00 | - | -2.49% | 1,705,477 |
| Jun 13, 2025 | 61.50 | 62.43 | 61.15 | 61.53 | - | -0.65% | 1,038,264 |
| Jun 12, 2025 | 63.96 | 64.20 | 61.41 | 61.93 | - | -3.51% | 2,151,360 |
| Jun 11, 2025 | 66.78 | 66.78 | 64.09 | 64.18 | - | -3.43% | 2,141,046 |
| Jun 10, 2025 | 67.21 | 68.37 | 65.20 | 66.46 | - | -1.13% | 2,214,067 |
| Jun 9, 2025 | 65.98 | 68.44 | 63.82 | 67.22 | - | 4.20% | 3,127,382 |
| Jun 6, 2025 | 63.30 | 65.50 | 62.46 | 64.51 | - | 1.78% | 2,135,491 |
| Jun 5, 2025 | 62.30 | 63.98 | 61.63 | 63.38 | - | 2.89% | 1,669,537 |
| Jun 4, 2025 | 63.29 | 63.50 | 61.56 | 61.60 | - | -2.67% | 1,317,758 |
| Jun 3, 2025 | 61.78 | 64.55 | 61.36 | 63.29 | - | 1.72% | 1,729,927 |
| May 30, 2025 | 63.98 | 63.98 | 61.91 | 62.22 | - | -2.57% | 980,338 |
| May 29, 2025 | 62.26 | 64.59 | 62.10 | 63.86 | - | 2.45% | 2,007,245 |
| May 28, 2025 | 62.88 | 63.47 | 61.77 | 62.33 | - | -0.89% | 1,393,876 |
| May 27, 2025 | 64.69 | 65.16 | 62.80 | 62.89 | - | -2.63% | 1,050,973 |
| May 26, 2025 | 64.22 | 64.92 | 63.97 | 64.59 | - | 0.76% | 842,599 |
| May 23, 2025 | 65.95 | 65.98 | 64.10 | 64.10 | - | -4.41% | 2,505,969 |