Lu Thai Textile Co., Ltd. (SHE:000726)
China · Delayed Price · Currency is CNY 5.75
-0.02 (-0.35%)
Oct 28, 2026, 3:04 PM CST
Lu Thai Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.69 | 5.80 | 5.69 | 5.75 | 5.75 | -0.35% | 3,396,200 |
| Oct 27, 2026 | 5.80 | 5.82 | 5.77 | 5.77 | 5.77 | -0.52% | 2,855,000 |
| Oct 26, 2026 | 5.73 | 5.82 | 5.72 | 5.80 | 5.80 | 0.87% | 4,305,000 |
| Oct 23, 2026 | 5.69 | 5.77 | 5.65 | 5.75 | 5.75 | 0.70% | 5,112,000 |
| Oct 22, 2026 | 5.76 | 5.78 | 5.70 | 5.71 | 5.71 | -0.87% | 4,271,994 |
| Oct 21, 2026 | 5.87 | 5.88 | 5.74 | 5.76 | 5.76 | -1.71% | 4,992,309 |
| Oct 20, 2026 | 5.93 | 5.94 | 5.81 | 5.86 | 5.86 | -1.51% | 5,752,693 |
| Oct 19, 2026 | 5.88 | 5.96 | 5.87 | 5.95 | 5.95 | 1.02% | 3,635,001 |
| Oct 16, 2026 | 5.91 | 5.98 | 5.87 | 5.89 | 5.89 | 0.51% | 5,347,102 |
| Oct 15, 2026 | 5.99 | 6.12 | 5.94 | 5.96 | 5.86 | -1.65% | 7,552,407 |
| Oct 14, 2026 | 6.08 | 6.13 | 6.03 | 6.06 | 5.96 | -0.33% | 4,333,381 |
| Oct 13, 2026 | 6.02 | 6.10 | 5.95 | 6.08 | 5.98 | 1.00% | 6,131,607 |
| Oct 12, 2026 | 5.99 | 6.05 | 5.97 | 6.02 | 5.92 | 0.50% | 5,491,863 |
| Oct 9, 2026 | 5.92 | 5.99 | 5.86 | 5.99 | 5.89 | 1.18% | 6,040,263 |
| Oct 8, 2026 | 5.95 | 5.99 | 5.90 | 5.92 | 5.82 | -0.84% | 5,154,200 |
| Sep 30, 2026 | 5.95 | 5.99 | 5.94 | 5.97 | 5.87 | - | 4,499,700 |
| Sep 29, 2026 | 5.95 | 6.00 | 5.91 | 5.97 | 5.87 | 0.17% | 3,981,083 |
| Sep 28, 2026 | 6.08 | 6.15 | 5.93 | 5.96 | 5.86 | -1.81% | 8,138,583 |
| Sep 24, 2026 | 6.02 | 6.10 | 6.00 | 6.07 | 5.97 | 0.83% | 5,613,564 |
| Sep 23, 2026 | 6.09 | 6.11 | 6.01 | 6.02 | 5.92 | -1.31% | 6,072,901 |
| Sep 22, 2026 | 6.17 | 6.18 | 6.06 | 6.10 | 6.00 | -1.45% | 10,344,991 |
| Sep 21, 2026 | 6.20 | 6.21 | 6.11 | 6.19 | 6.09 | -0.16% | 9,929,675 |
| Sep 18, 2026 | 6.09 | 6.29 | 6.08 | 6.20 | 6.10 | 1.97% | 14,899,749 |
| Sep 17, 2026 | 6.15 | 6.19 | 6.05 | 6.08 | 5.98 | -1.30% | 11,258,608 |
| Sep 16, 2026 | 5.99 | 6.20 | 5.91 | 6.16 | 6.06 | 3.36% | 16,870,407 |
| Sep 15, 2026 | 6.00 | 6.14 | 5.93 | 5.96 | 5.86 | -1.65% | 15,822,256 |
| Sep 14, 2026 | 6.04 | 6.25 | 6.03 | 6.06 | 5.96 | 4.30% | 20,862,026 |
| Sep 11, 2026 | 5.88 | 5.89 | 5.77 | 5.81 | 5.71 | -1.53% | 5,710,000 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.88 | 5.90 | 5.80 | -0.84% | 4,195,156 |
| Sep 9, 2026 | 5.99 | 5.99 | 5.90 | 5.95 | 5.85 | -0.67% | 3,579,101 |
| Sep 8, 2026 | 5.90 | 5.99 | 5.89 | 5.99 | 5.89 | 1.53% | 4,434,444 |
| Sep 7, 2026 | 5.91 | 5.94 | 5.89 | 5.90 | 5.80 | -0.17% | 3,754,700 |
| Sep 4, 2026 | 5.90 | 5.99 | 5.90 | 5.91 | 5.81 | - | 5,464,596 |
| Sep 3, 2026 | 5.97 | 5.98 | 5.90 | 5.91 | 5.81 | -0.67% | 6,093,300 |
| Sep 2, 2026 | 6.02 | 6.04 | 5.93 | 5.95 | 5.85 | -1.49% | 4,986,100 |
| Sep 1, 2026 | 5.96 | 6.07 | 5.96 | 6.04 | 5.94 | 1.00% | 5,520,999 |
| Aug 31, 2026 | 5.98 | 6.04 | 5.95 | 5.98 | 5.88 | -0.66% | 4,347,100 |
| Aug 28, 2026 | 5.95 | 6.04 | 5.93 | 6.02 | 5.92 | 0.84% | 5,916,134 |
| Aug 27, 2026 | 5.97 | 5.98 | 5.92 | 5.97 | 5.87 | -0.33% | 4,158,634 |
| Aug 26, 2026 | 5.93 | 6.00 | 5.93 | 5.99 | 5.89 | 0.67% | 5,622,744 |
| Aug 25, 2026 | 5.87 | 5.96 | 5.84 | 5.95 | 5.85 | 0.85% | 4,194,401 |
| Aug 24, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.80 | 0.68% | 3,399,594 |
| Aug 21, 2026 | 5.97 | 5.97 | 5.79 | 5.86 | 5.76 | -2.01% | 7,204,794 |
| Aug 20, 2026 | 5.90 | 5.98 | 5.87 | 5.98 | 5.88 | 1.87% | 7,477,712 |
| Aug 19, 2026 | 5.86 | 5.94 | 5.85 | 5.87 | 5.77 | - | 5,192,119 |
| Aug 18, 2026 | 5.87 | 5.89 | 5.84 | 5.87 | 5.77 | -0.51% | 2,650,100 |
| Aug 17, 2026 | 5.87 | 5.92 | 5.80 | 5.90 | 5.80 | 0.51% | 4,592,379 |
| Aug 14, 2026 | 5.88 | 5.90 | 5.83 | 5.87 | 5.77 | -0.34% | 2,621,660 |
| Aug 13, 2026 | 5.93 | 5.95 | 5.88 | 5.89 | 5.79 | -0.67% | 4,575,700 |
| Aug 12, 2026 | 5.93 | 5.95 | 5.90 | 5.93 | 5.83 | - | 3,049,795 |