Luoniushan Co., Ltd. (SHE:000735)
China · Delayed Price · Currency is CNY 8.06
+0.14 (1.77%)
Jan 23, 2026, 3:04 PM CST
Luoniushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 9.52 | 10.25 | 9.52 | 9.68 | 9.68 | 3.86% | 252,477,100 |
| Dec 2, 2025 | 8.49 | 9.32 | 8.14 | 9.32 | 9.32 | 10.04% | 116,420,400 |
| Dec 1, 2025 | 8.64 | 8.84 | 8.32 | 8.47 | 8.47 | -1.97% | 92,830,150 |
| Nov 28, 2025 | 8.44 | 8.77 | 8.03 | 8.64 | 8.64 | 3.10% | 96,502,420 |
| Nov 27, 2025 | 8.94 | 9.05 | 8.24 | 8.38 | 8.38 | -6.58% | 106,157,300 |
| Nov 26, 2025 | 8.66 | 9.45 | 8.58 | 8.97 | 8.97 | 3.82% | 149,948,900 |
| Nov 25, 2025 | 8.42 | 8.76 | 8.20 | 8.64 | 8.64 | 4.60% | 98,974,780 |
| Nov 24, 2025 | 8.56 | 8.79 | 8.09 | 8.26 | 8.26 | -2.82% | 90,222,690 |
| Nov 21, 2025 | 8.60 | 9.10 | 8.42 | 8.50 | 8.50 | -2.30% | 133,499,500 |
| Nov 20, 2025 | 8.13 | 8.92 | 8.05 | 8.70 | 8.70 | 7.27% | 131,966,700 |
| Nov 19, 2025 | 8.37 | 8.47 | 8.04 | 8.11 | 8.11 | -3.80% | 63,254,530 |
| Nov 18, 2025 | 8.52 | 8.68 | 8.25 | 8.43 | 8.43 | -1.75% | 66,798,610 |
| Nov 17, 2025 | 8.41 | 8.62 | 8.30 | 8.58 | 8.58 | 1.54% | 74,139,120 |
| Nov 14, 2025 | 8.18 | 8.63 | 8.17 | 8.45 | 8.45 | 2.67% | 79,505,560 |
| Nov 13, 2025 | 8.07 | 8.43 | 7.99 | 8.23 | 8.23 | 0.98% | 59,168,700 |
| Nov 12, 2025 | 8.22 | 8.37 | 8.13 | 8.15 | 8.15 | -1.33% | 48,269,110 |