Lu Thai Textile Co., Ltd. (SHE:000726)
China · Delayed Price · Currency is CNY 5.82
-0.08 (-1.36%)
Jun 16, 2026, 1:40 PM CST
Lu Thai Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.93 | 5.99 | 5.85 | 5.90 | 5.90 | -0.67% | 5,590,707 |
| Jun 12, 2026 | 5.83 | 5.94 | 5.80 | 5.94 | 5.94 | 2.41% | 4,610,842 |
| Jun 11, 2026 | 5.83 | 5.87 | 5.75 | 5.80 | 5.80 | -0.68% | 2,921,088 |
| Jun 10, 2026 | 5.81 | 5.87 | 5.80 | 5.84 | 5.84 | -0.34% | 2,812,797 |
| Jun 9, 2026 | 5.85 | 5.87 | 5.78 | 5.86 | 5.86 | - | 3,889,599 |
| Jun 8, 2026 | 5.89 | 5.95 | 5.80 | 5.86 | 5.86 | -1.51% | 5,355,200 |
| Jun 5, 2026 | 5.89 | 6.00 | 5.89 | 5.95 | 5.95 | 1.02% | 3,985,401 |
| Jun 4, 2026 | 5.97 | 6.00 | 5.86 | 5.89 | 5.89 | -1.83% | 5,398,400 |
| Jun 3, 2026 | 6.09 | 6.09 | 5.96 | 6.00 | 6.00 | -1.64% | 5,268,900 |
| Jun 2, 2026 | 6.18 | 6.20 | 6.06 | 6.10 | 6.10 | -1.29% | 5,852,701 |
| Jun 1, 2026 | 6.05 | 6.19 | 5.98 | 6.18 | 6.18 | 2.32% | 10,345,530 |
| May 29, 2026 | 5.90 | 6.07 | 5.88 | 6.04 | 6.04 | 2.20% | 7,475,544 |
| May 28, 2026 | 5.91 | 5.99 | 5.87 | 5.91 | 5.91 | - | 3,638,769 |
| May 27, 2026 | 5.99 | 5.99 | 5.86 | 5.91 | 5.91 | -1.17% | 4,286,740 |
| 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 |