Luoniushan Co., Ltd. (SHE:000735)
China · Delayed Price · Currency is CNY 7.64
+0.04 (0.53%)
At close: Feb 13, 2026
Luoniushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.61 | 8.76 | 8.59 | 8.64 | 8.64 | -0.58% | 63,180,370 |
| Jan 7, 2026 | 8.70 | 8.86 | 8.66 | 8.69 | 8.69 | -0.69% | 64,131,890 |
| Jan 6, 2026 | 8.69 | 8.87 | 8.65 | 8.75 | 8.75 | 0.46% | 75,064,890 |
| Jan 5, 2026 | 8.90 | 8.90 | 8.58 | 8.71 | 8.71 | -3.65% | 102,120,300 |
| Dec 31, 2025 | 9.04 | 9.26 | 8.79 | 9.04 | 9.04 | 0.44% | 95,162,990 |
| Dec 30, 2025 | 9.40 | 9.45 | 8.95 | 9.00 | 9.00 | -6.15% | 125,820,277 |
| Dec 29, 2025 | 9.88 | 10.11 | 9.58 | 9.59 | 9.59 | -4.10% | 144,445,101 |
| Dec 26, 2025 | 9.66 | 10.34 | 9.66 | 10.00 | 10.00 | 2.25% | 175,766,200 |
| Dec 25, 2025 | 10.25 | 10.29 | 9.72 | 9.78 | 9.78 | -3.65% | 133,547,000 |
| Dec 24, 2025 | 10.21 | 10.39 | 9.95 | 10.15 | 10.15 | -3.06% | 190,107,783 |
| Dec 23, 2025 | 10.70 | 11.38 | 10.34 | 10.47 | 10.47 | -0.10% | 286,551,500 |
| Dec 22, 2025 | 9.55 | 10.48 | 9.55 | 10.48 | 10.48 | 9.97% | 214,276,505 |
| Dec 19, 2025 | 8.72 | 9.83 | 8.46 | 9.53 | 9.53 | 6.01% | 202,994,656 |
| Dec 18, 2025 | 9.60 | 9.79 | 8.98 | 8.99 | 8.99 | -9.92% | 179,477,192 |
| Dec 17, 2025 | 11.00 | 11.05 | 9.89 | 9.98 | 9.98 | -9.19% | 202,224,000 |
| Dec 16, 2025 | 11.37 | 12.15 | 10.50 | 10.99 | 10.99 | -1.61% | 245,109,300 |
| Dec 15, 2025 | 10.50 | 11.48 | 9.96 | 11.17 | 11.17 | 6.99% | 256,116,200 |
| Dec 12, 2025 | 9.78 | 10.90 | 9.78 | 10.44 | 10.44 | 2.96% | 255,496,162 |
| Dec 11, 2025 | 10.45 | 10.76 | 10.07 | 10.14 | 10.14 | 3.68% | 308,161,800 |
| Dec 10, 2025 | 9.07 | 9.78 | 9.02 | 9.78 | 9.78 | 10.01% | 130,181,800 |
| Dec 9, 2025 | 9.37 | 9.40 | 8.88 | 8.89 | 8.89 | -6.12% | 103,030,300 |
| Dec 8, 2025 | 9.23 | 9.75 | 9.10 | 9.47 | 9.47 | 3.16% | 131,769,900 |
| Dec 5, 2025 | 8.51 | 9.36 | 8.33 | 9.18 | 9.18 | 5.40% | 165,120,000 |
| Dec 4, 2025 | 9.41 | 9.50 | 8.71 | 8.71 | 8.71 | -10.02% | 194,685,900 |