Lu Thai Textile Co., Ltd. (SHE:000726)
China · Delayed Price · Currency is CNY 6.16
+0.20 (3.36%)
Sep 16, 2026, 3:04 PM CST
Lu Thai Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.99 | 6.20 | 5.91 | 6.17 | - | 3.52% | 16,371,007 |
| Sep 15, 2026 | 6.00 | 6.14 | 5.93 | 5.96 | 5.96 | -1.65% | 15,822,256 |
| Sep 14, 2026 | 6.04 | 6.25 | 6.03 | 6.06 | 6.06 | 4.30% | 20,875,926 |
| Sep 11, 2026 | 5.88 | 5.89 | 5.77 | 5.81 | 5.81 | -1.53% | 5,710,000 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.88 | 5.90 | 5.90 | -0.84% | 4,195,156 |
| Sep 9, 2026 | 5.99 | 5.99 | 5.90 | 5.95 | 5.95 | -0.67% | 3,579,101 |
| Sep 8, 2026 | 5.90 | 5.99 | 5.89 | 5.99 | 5.99 | 1.53% | 4,434,444 |
| Sep 7, 2026 | 5.91 | 5.94 | 5.89 | 5.90 | 5.90 | -0.17% | 3,754,700 |
| Sep 4, 2026 | 5.90 | 5.99 | 5.90 | 5.91 | 5.91 | - | 5,464,596 |
| Sep 3, 2026 | 5.97 | 5.98 | 5.90 | 5.91 | 5.91 | -0.67% | 6,093,300 |
| Sep 2, 2026 | 6.02 | 6.04 | 5.93 | 5.95 | 5.95 | -1.49% | 4,986,100 |
| Sep 1, 2026 | 5.96 | 6.07 | 5.96 | 6.04 | 6.04 | 1.00% | 5,520,999 |
| Aug 31, 2026 | 5.98 | 6.04 | 5.95 | 5.98 | 5.98 | -0.66% | 4,347,100 |
| Aug 28, 2026 | 5.95 | 6.04 | 5.93 | 6.02 | 6.02 | 0.84% | 5,916,134 |
| Aug 27, 2026 | 5.97 | 5.98 | 5.92 | 5.97 | 5.97 | -0.33% | 4,158,634 |
| Aug 26, 2026 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | 0.67% | 5,622,744 |
| Aug 25, 2026 | 5.87 | 5.96 | 5.84 | 5.95 | 5.95 | 0.85% | 4,194,401 |
| Aug 24, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.68% | 3,399,594 |
| Aug 21, 2026 | 5.97 | 5.97 | 5.79 | 5.86 | 5.86 | -2.01% | 7,204,794 |
| Aug 20, 2026 | 5.90 | 5.98 | 5.87 | 5.98 | 5.98 | 1.87% | 7,477,712 |
| Aug 19, 2026 | 5.86 | 5.94 | 5.85 | 5.87 | 5.87 | - | 5,192,119 |
| Aug 18, 2026 | 5.87 | 5.89 | 5.84 | 5.87 | 5.87 | -0.51% | 2,650,100 |
| Aug 17, 2026 | 5.87 | 5.92 | 5.80 | 5.90 | 5.90 | 0.51% | 4,592,379 |
| Aug 14, 2026 | 5.88 | 5.90 | 5.83 | 5.87 | 5.87 | -0.34% | 2,621,660 |
| Aug 13, 2026 | 5.93 | 5.95 | 5.88 | 5.89 | 5.89 | -0.67% | 4,575,700 |
| Aug 12, 2026 | 5.93 | 5.95 | 5.90 | 5.93 | 5.93 | - | 3,049,795 |
| Aug 11, 2026 | 6.00 | 6.01 | 5.93 | 5.93 | 5.93 | -1.17% | 3,344,000 |
| Aug 10, 2026 | 5.89 | 6.03 | 5.87 | 6.00 | 6.00 | 1.69% | 6,268,418 |
| Aug 7, 2026 | 5.92 | 5.93 | 5.85 | 5.90 | 5.90 | -0.84% | 3,204,800 |
| Aug 6, 2026 | 5.93 | 5.96 | 5.87 | 5.95 | 5.95 | 0.34% | 4,107,587 |
| Aug 5, 2026 | 5.96 | 5.97 | 5.91 | 5.93 | 5.93 | -0.67% | 4,718,247 |
| Aug 4, 2026 | 6.05 | 6.07 | 5.95 | 5.97 | 5.97 | -1.32% | 4,809,900 |
| Aug 3, 2026 | 5.97 | 6.06 | 5.94 | 6.05 | 6.05 | 1.00% | 4,914,900 |
| Jul 31, 2026 | 5.97 | 6.00 | 5.91 | 5.99 | 5.99 | 0.17% | 5,787,098 |
| Jul 30, 2026 | 5.93 | 6.00 | 5.91 | 5.98 | 5.98 | 0.34% | 5,582,100 |
| Jul 29, 2026 | 5.86 | 5.97 | 5.82 | 5.96 | 5.96 | 1.71% | 6,039,600 |
| Jul 28, 2026 | 5.80 | 5.87 | 5.77 | 5.86 | 5.86 | 0.86% | 4,605,500 |
| Jul 27, 2026 | 5.75 | 5.86 | 5.75 | 5.81 | 5.81 | 0.87% | 4,717,200 |
| Jul 24, 2026 | 5.82 | 5.86 | 5.74 | 5.76 | 5.76 | -1.71% | 4,442,800 |
| Jul 23, 2026 | 5.78 | 5.86 | 5.72 | 5.86 | 5.86 | 1.56% | 4,115,600 |
| Jul 22, 2026 | 5.76 | 5.79 | 5.67 | 5.77 | 5.77 | 0.17% | 6,206,685 |
| Jul 21, 2026 | 5.82 | 5.85 | 5.72 | 5.76 | 5.76 | -0.86% | 6,930,708 |
| Jul 20, 2026 | 5.82 | 5.92 | 5.74 | 5.81 | 5.81 | 0.52% | 6,415,510 |
| Jul 17, 2026 | 5.83 | 5.93 | 5.75 | 5.78 | 5.78 | -0.86% | 5,950,000 |
| Jul 16, 2026 | 5.81 | 5.88 | 5.78 | 5.83 | 5.83 | -0.34% | 3,899,848 |
| Jul 15, 2026 | 5.70 | 5.85 | 5.67 | 5.85 | 5.85 | 2.45% | 5,801,772 |
| Jul 14, 2026 | 5.56 | 5.75 | 5.55 | 5.71 | 5.71 | 2.70% | 6,172,000 |
| Jul 13, 2026 | 5.55 | 5.61 | 5.52 | 5.56 | 5.56 | - | 4,071,300 |
| Jul 10, 2026 | 5.54 | 5.64 | 5.49 | 5.56 | 5.56 | -0.36% | 6,240,300 |
| Jul 9, 2026 | 5.64 | 5.68 | 5.50 | 5.58 | 5.58 | -0.89% | 4,042,800 |