Lu Thai Textile Co., Ltd. (SHE:000726)
China · Delayed Price · Currency is CNY 5.99
+0.01 (0.17%)
Jul 31, 2026, 3:04 PM CST
Lu Thai Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,951,200 |
| 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 |
| Jul 8, 2026 | 5.65 | 5.70 | 5.55 | 5.63 | 5.63 | -0.35% | 3,481,000 |
| Jul 7, 2026 | 5.72 | 5.76 | 5.60 | 5.65 | 5.65 | -1.91% | 4,273,501 |
| Jul 6, 2026 | 5.73 | 5.82 | 5.68 | 5.76 | 5.76 | 1.05% | 5,356,916 |
| Jul 3, 2026 | 5.71 | 5.77 | 5.65 | 5.70 | 5.70 | 0.18% | 4,456,016 |
| Jul 2, 2026 | 5.64 | 5.76 | 5.55 | 5.69 | 5.69 | 1.43% | 5,678,664 |
| Jul 1, 2026 | 5.41 | 5.64 | 5.38 | 5.61 | 5.61 | 3.31% | 5,681,821 |
| Jun 30, 2026 | 5.50 | 5.51 | 5.38 | 5.43 | 5.43 | -1.27% | 3,264,450 |
| Jun 29, 2026 | 5.49 | 5.55 | 5.34 | 5.50 | 5.50 | 0.18% | 4,731,240 |
| Jun 26, 2026 | 5.65 | 5.69 | 5.49 | 5.49 | 5.49 | -3.51% | 5,518,603 |
| Jun 25, 2026 | 5.66 | 5.75 | 5.62 | 5.69 | 5.69 | -0.18% | 3,967,901 |
| Jun 24, 2026 | 5.79 | 5.83 | 5.64 | 5.70 | 5.70 | -1.38% | 4,639,856 |
| Jun 23, 2026 | 5.72 | 5.83 | 5.72 | 5.78 | 5.78 | 0.70% | 5,064,963 |
| Jun 22, 2026 | 5.63 | 5.76 | 5.52 | 5.74 | 5.74 | 2.14% | 4,208,407 |
| Jun 18, 2026 | 5.63 | 5.69 | 5.60 | 5.62 | 5.62 | -0.18% | 3,618,162 |
| Jun 17, 2026 | 5.83 | 5.83 | 5.75 | 5.78 | 5.63 | -1.03% | 3,853,246 |
| Jun 16, 2026 | 5.90 | 5.90 | 5.80 | 5.84 | 5.69 | -1.02% | 3,781,600 |
| Jun 15, 2026 | 5.93 | 5.99 | 5.85 | 5.90 | 5.75 | -0.67% | 5,590,707 |
| Jun 12, 2026 | 5.83 | 5.94 | 5.80 | 5.94 | 5.79 | 2.41% | 4,610,842 |
| Jun 11, 2026 | 5.83 | 5.87 | 5.75 | 5.80 | 5.65 | -0.68% | 2,921,088 |
| Jun 10, 2026 | 5.81 | 5.87 | 5.80 | 5.84 | 5.69 | -0.34% | 2,812,797 |
| Jun 9, 2026 | 5.85 | 5.87 | 5.78 | 5.86 | 5.71 | - | 3,889,599 |
| Jun 8, 2026 | 5.89 | 5.95 | 5.80 | 5.86 | 5.71 | -1.51% | 5,355,200 |
| Jun 5, 2026 | 5.89 | 6.00 | 5.89 | 5.95 | 5.80 | 1.02% | 3,985,401 |
| Jun 4, 2026 | 5.97 | 6.00 | 5.86 | 5.89 | 5.74 | -1.83% | 5,398,400 |
| Jun 3, 2026 | 6.09 | 6.09 | 5.96 | 6.00 | 5.84 | -1.64% | 5,268,900 |
| Jun 2, 2026 | 6.18 | 6.20 | 6.06 | 6.10 | 5.94 | -1.29% | 5,852,701 |
| Jun 1, 2026 | 6.05 | 6.19 | 5.98 | 6.18 | 6.02 | 2.32% | 10,345,530 |
| May 29, 2026 | 5.90 | 6.07 | 5.88 | 6.04 | 5.88 | 2.20% | 7,475,544 |
| May 28, 2026 | 5.91 | 5.99 | 5.87 | 5.91 | 5.76 | - | 3,638,769 |
| May 27, 2026 | 5.99 | 5.99 | 5.86 | 5.91 | 5.76 | -1.17% | 4,286,740 |
| May 26, 2026 | 6.00 | 6.00 | 5.92 | 5.98 | 5.82 | -0.33% | 4,117,315 |
| May 25, 2026 | 5.98 | 6.03 | 5.95 | 6.00 | 5.84 | 0.17% | 4,789,603 |
| May 22, 2026 | 5.97 | 6.03 | 5.89 | 5.99 | 5.83 | 0.84% | 6,271,672 |