Luoniushan Co., Ltd. (SHE:000735)
China · Delayed Price · Currency is CNY 6.83
+0.14 (2.09%)
Mar 27, 2026, 3:04 PM CST
Luoniushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.23 | 7.23 | 6.59 | 6.76 | - | 1.05% | 9,958,324 |
| Mar 26, 2026 | 6.80 | 6.90 | 6.66 | 6.69 | 6.69 | -1.91% | 16,657,430 |
| Mar 25, 2026 | 6.85 | 6.85 | 6.77 | 6.82 | 6.82 | 0.29% | 20,361,680 |
| Mar 24, 2026 | 6.75 | 6.81 | 6.61 | 6.80 | 6.80 | 2.41% | 23,517,720 |
| Mar 23, 2026 | 6.93 | 6.93 | 6.60 | 6.64 | 6.64 | -5.68% | 38,790,157 |
| Mar 20, 2026 | 7.23 | 7.28 | 7.03 | 7.04 | 7.04 | -2.63% | 24,757,200 |
| Mar 19, 2026 | 7.35 | 7.39 | 7.20 | 7.23 | 7.23 | -2.56% | 27,707,000 |
| Mar 18, 2026 | 7.58 | 7.62 | 7.29 | 7.42 | 7.42 | -2.11% | 36,644,300 |
| Mar 17, 2026 | 7.69 | 7.80 | 7.55 | 7.58 | 7.58 | -1.43% | 44,068,600 |
| Mar 16, 2026 | 7.65 | 7.76 | 7.61 | 7.69 | 7.69 | 0.92% | 27,166,910 |
| Mar 13, 2026 | 7.72 | 7.77 | 7.59 | 7.62 | 7.62 | -1.42% | 36,013,700 |
| Mar 12, 2026 | 7.61 | 7.80 | 7.56 | 7.73 | 7.73 | 1.31% | 38,151,770 |
| Mar 11, 2026 | 7.65 | 7.69 | 7.55 | 7.63 | 7.63 | -0.26% | 21,100,890 |
| Mar 10, 2026 | 7.61 | 7.70 | 7.60 | 7.65 | 7.65 | 0.53% | 21,077,400 |
| Mar 9, 2026 | 7.71 | 7.84 | 7.56 | 7.61 | 7.61 | -1.93% | 33,702,960 |
| Mar 6, 2026 | 7.45 | 7.78 | 7.44 | 7.76 | 7.76 | 3.47% | 48,600,770 |
| Mar 5, 2026 | 7.63 | 7.68 | 7.48 | 7.50 | 7.50 | -1.32% | 30,509,345 |
| Mar 4, 2026 | 7.51 | 7.63 | 7.43 | 7.60 | 7.60 | 0.26% | 29,225,730 |
| Mar 3, 2026 | 7.65 | 7.80 | 7.54 | 7.58 | 7.58 | -1.30% | 41,436,900 |
| Mar 2, 2026 | 7.71 | 7.83 | 7.59 | 7.68 | 7.68 | -2.04% | 36,584,190 |
| Feb 27, 2026 | 7.71 | 7.84 | 7.66 | 7.84 | 7.84 | 1.55% | 31,968,980 |
| Feb 26, 2026 | 7.86 | 7.93 | 7.70 | 7.72 | 7.72 | -1.03% | 35,626,660 |
| Feb 25, 2026 | 7.69 | 7.85 | 7.67 | 7.80 | 7.80 | 1.43% | 29,960,543 |
| Feb 24, 2026 | 7.69 | 7.74 | 7.57 | 7.69 | 7.69 | 0.65% | 25,108,550 |
| Feb 13, 2026 | 7.60 | 7.70 | 7.58 | 7.64 | 7.64 | 0.53% | 22,300,300 |
| Feb 12, 2026 | 7.73 | 7.76 | 7.60 | 7.60 | 7.60 | -1.94% | 32,423,150 |
| Feb 11, 2026 | 7.72 | 7.80 | 7.70 | 7.75 | 7.75 | 0.13% | 23,539,220 |
| Feb 10, 2026 | 7.87 | 7.88 | 7.72 | 7.74 | 7.74 | -1.65% | 32,943,780 |
| Feb 9, 2026 | 7.78 | 7.89 | 7.76 | 7.87 | 7.87 | 1.68% | 34,692,640 |
| Feb 6, 2026 | 7.76 | 7.84 | 7.66 | 7.74 | 7.74 | -1.02% | 37,308,840 |
| Feb 5, 2026 | 7.80 | 7.94 | 7.78 | 7.82 | 7.82 | -0.64% | 34,338,190 |
| Feb 4, 2026 | 7.91 | 7.95 | 7.77 | 7.87 | 7.87 | -0.13% | 43,221,925 |
| Feb 3, 2026 | 7.92 | 8.02 | 7.72 | 7.88 | 7.88 | -1.25% | 53,438,930 |
| Feb 2, 2026 | 8.37 | 8.37 | 7.92 | 7.98 | 7.98 | -5.56% | 79,735,564 |
| Jan 30, 2026 | 8.10 | 8.52 | 8.06 | 8.45 | 8.45 | 3.94% | 128,689,900 |
| Jan 29, 2026 | 8.02 | 8.21 | 7.91 | 8.13 | 8.13 | 1.25% | 80,641,510 |
| Jan 28, 2026 | 7.80 | 8.15 | 7.79 | 8.03 | 8.03 | 3.08% | 56,825,240 |
| Jan 27, 2026 | 7.87 | 7.89 | 7.63 | 7.79 | 7.79 | -1.52% | 33,586,370 |
| Jan 26, 2026 | 8.00 | 8.03 | 7.87 | 7.91 | 7.91 | -1.86% | 39,476,960 |
| Jan 23, 2026 | 7.91 | 8.08 | 7.90 | 8.06 | 8.06 | 1.77% | 38,631,500 |
| Jan 22, 2026 | 7.79 | 7.93 | 7.79 | 7.92 | 7.92 | 1.41% | 34,056,590 |
| Jan 21, 2026 | 7.87 | 7.89 | 7.78 | 7.81 | 7.81 | -1.26% | 33,524,409 |
| Jan 20, 2026 | 8.13 | 8.13 | 7.88 | 7.91 | 7.91 | -2.94% | 47,099,461 |
| Jan 19, 2026 | 7.91 | 8.20 | 7.91 | 8.15 | 8.15 | 3.30% | 68,864,740 |
| Jan 16, 2026 | 8.00 | 8.07 | 7.88 | 7.89 | 7.89 | -1.13% | 35,790,570 |
| Jan 15, 2026 | 8.08 | 8.19 | 7.90 | 7.98 | 7.98 | -1.85% | 56,981,100 |
| Jan 14, 2026 | 8.13 | 8.23 | 8.02 | 8.13 | 8.13 | -1.22% | 86,733,240 |
| Jan 13, 2026 | 8.49 | 8.78 | 8.22 | 8.23 | 8.23 | -2.72% | 112,033,300 |
| Jan 12, 2026 | 8.41 | 8.57 | 8.38 | 8.46 | 8.46 | -1.05% | 92,615,130 |
| Jan 9, 2026 | 8.57 | 8.67 | 8.50 | 8.55 | 8.55 | -1.04% | 63,007,940 |