Lu Thai Textile Co., Ltd. (SHE:000726)
China · Delayed Price · Currency is CNY 5.98
-0.02 (-0.33%)
May 26, 2026, 3:04 PM CST
Lu Thai Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | -0.33% | 4,117,315 |
| May 25, 2026 | 5.98 | 6.03 | 5.95 | 6.00 | 6.00 | 0.17% | 4,789,603 |
| May 22, 2026 | 5.97 | 6.03 | 5.89 | 5.99 | 5.99 | 0.84% | 6,271,672 |
| May 21, 2026 | 6.10 | 6.16 | 5.94 | 5.94 | 5.94 | -2.62% | 13,464,410 |
| May 20, 2026 | 6.19 | 6.20 | 6.06 | 6.10 | 6.10 | -1.45% | 7,771,468 |
| May 19, 2026 | 6.15 | 6.20 | 6.11 | 6.19 | 6.19 | 0.49% | 8,088,668 |
| May 18, 2026 | 6.30 | 6.30 | 6.09 | 6.16 | 6.16 | -1.91% | 11,942,700 |
| May 15, 2026 | 6.30 | 6.37 | 6.26 | 6.28 | 6.28 | -0.32% | 8,499,391 |
| May 14, 2026 | 6.49 | 6.49 | 6.30 | 6.30 | 6.30 | -2.63% | 9,737,424 |
| May 13, 2026 | 6.52 | 6.55 | 6.45 | 6.47 | 6.47 | -0.92% | 9,925,445 |
| May 12, 2026 | 6.64 | 6.64 | 6.52 | 6.53 | 6.53 | -1.36% | 9,347,487 |
| May 11, 2026 | 6.60 | 6.63 | 6.57 | 6.62 | 6.62 | 0.30% | 6,251,216 |
| May 8, 2026 | 6.56 | 6.60 | 6.54 | 6.60 | 6.60 | 0.61% | 5,809,896 |
| May 7, 2026 | 6.56 | 6.60 | 6.54 | 6.56 | 6.56 | - | 6,740,000 |
| May 6, 2026 | 6.56 | 6.60 | 6.53 | 6.56 | 6.56 | 0.15% | 9,538,283 |
| Apr 30, 2026 | 6.65 | 6.65 | 6.53 | 6.55 | 6.55 | -1.36% | 9,901,800 |
| Apr 29, 2026 | 6.53 | 6.69 | 6.52 | 6.64 | 6.64 | 1.22% | 8,287,805 |
| Apr 28, 2026 | 6.57 | 6.60 | 6.53 | 6.56 | 6.56 | -0.30% | 6,708,313 |
| Apr 27, 2026 | 6.63 | 6.65 | 6.53 | 6.58 | 6.58 | -1.05% | 7,811,323 |
| Apr 24, 2026 | 6.65 | 6.68 | 6.60 | 6.65 | 6.65 | -0.45% | 6,370,740 |
| Apr 23, 2026 | 6.68 | 6.72 | 6.60 | 6.68 | 6.68 | - | 7,423,911 |
| Apr 22, 2026 | 6.69 | 6.70 | 6.64 | 6.68 | 6.68 | -0.45% | 7,353,569 |
| Apr 21, 2026 | 6.68 | 6.80 | 6.66 | 6.71 | 6.71 | 0.30% | 7,326,616 |
| Apr 20, 2026 | 6.66 | 6.70 | 6.63 | 6.69 | 6.69 | - | 8,409,538 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.63 | 6.69 | 6.69 | -4.02% | 21,449,280 |
| Apr 16, 2026 | 6.90 | 6.99 | 6.87 | 6.97 | 6.97 | 1.31% | 8,499,923 |
| Apr 15, 2026 | 6.89 | 6.91 | 6.81 | 6.88 | 6.88 | -0.29% | 6,921,910 |
| Apr 14, 2026 | 7.04 | 7.04 | 6.81 | 6.90 | 6.90 | -1.29% | 11,659,560 |
| Apr 13, 2026 | 6.99 | 7.01 | 6.92 | 6.99 | 6.99 | -0.71% | 6,144,095 |
| Apr 10, 2026 | 6.99 | 7.10 | 6.96 | 7.04 | 7.04 | 1.29% | 6,828,183 |
| Apr 9, 2026 | 7.00 | 7.05 | 6.92 | 6.95 | 6.95 | -1.00% | 5,993,399 |
| Apr 8, 2026 | 6.96 | 7.05 | 6.96 | 7.02 | 7.02 | 2.18% | 7,727,680 |
| Apr 7, 2026 | 6.80 | 6.93 | 6.74 | 6.87 | 6.87 | 1.33% | 5,455,334 |
| Apr 3, 2026 | 6.98 | 7.00 | 6.75 | 6.78 | 6.78 | -2.87% | 6,977,000 |
| Apr 2, 2026 | 7.08 | 7.10 | 6.93 | 6.98 | 6.98 | -1.69% | 5,725,850 |
| Apr 1, 2026 | 7.08 | 7.12 | 7.05 | 7.10 | 7.10 | 1.14% | 6,785,800 |
| Mar 31, 2026 | 7.04 | 7.14 | 7.00 | 7.02 | 7.02 | -0.57% | 6,457,901 |
| Mar 30, 2026 | 6.91 | 7.07 | 6.89 | 7.06 | 7.06 | 1.00% | 7,659,080 |
| Mar 27, 2026 | 6.94 | 7.02 | 6.89 | 6.99 | 6.99 | 0.29% | 6,639,449 |
| Mar 26, 2026 | 6.97 | 7.09 | 6.92 | 6.97 | 6.97 | -0.43% | 6,987,912 |
| Mar 25, 2026 | 6.85 | 7.02 | 6.82 | 7.00 | 7.00 | 2.19% | 9,620,500 |
| Mar 24, 2026 | 6.79 | 6.86 | 6.60 | 6.85 | 6.85 | 3.32% | 8,979,170 |
| Mar 23, 2026 | 7.07 | 7.07 | 6.58 | 6.63 | 6.63 | -7.27% | 18,014,000 |
| Mar 20, 2026 | 7.28 | 7.30 | 7.15 | 7.15 | 7.15 | -1.92% | 7,746,150 |
| Mar 19, 2026 | 7.40 | 7.45 | 7.24 | 7.29 | 7.29 | -2.15% | 8,450,200 |
| Mar 18, 2026 | 7.48 | 7.50 | 7.35 | 7.45 | 7.45 | -0.40% | 7,525,350 |
| Mar 17, 2026 | 7.61 | 7.68 | 7.48 | 7.48 | 7.48 | -1.71% | 8,416,300 |
| Mar 16, 2026 | 7.59 | 7.65 | 7.55 | 7.61 | 7.61 | 0.13% | 9,354,982 |
| Mar 13, 2026 | 7.58 | 7.69 | 7.57 | 7.60 | 7.60 | 0.26% | 9,094,319 |
| Mar 12, 2026 | 7.57 | 7.70 | 7.57 | 7.58 | 7.58 | - | 11,283,400 |