Luoniushan Co., Ltd. (SHE:000735)
China · Delayed Price · Currency is CNY 5.26
+0.05 (0.96%)
Jul 31, 2026, 3:05 PM CST
Luoniushan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.15 | 5.28 | 5.12 | 5.26 | 5.26 | 0.96% | 26,956,500 |
| Jul 30, 2026 | 5.07 | 5.23 | 5.05 | 5.21 | 5.21 | 2.56% | 32,039,890 |
| Jul 29, 2026 | 5.01 | 5.09 | 5.00 | 5.08 | 5.08 | 1.60% | 20,183,681 |
| Jul 28, 2026 | 4.94 | 5.08 | 4.92 | 5.00 | 5.00 | 0.60% | 21,641,991 |
| Jul 27, 2026 | 4.86 | 4.97 | 4.81 | 4.97 | 4.97 | 2.47% | 15,986,489 |
| Jul 24, 2026 | 4.97 | 5.05 | 4.84 | 4.85 | 4.85 | -3.39% | 21,230,309 |
| Jul 23, 2026 | 4.93 | 5.04 | 4.85 | 5.02 | 5.02 | 2.03% | 21,955,782 |
| Jul 22, 2026 | 4.87 | 4.94 | 4.84 | 4.92 | 4.92 | 0.61% | 14,462,267 |
| Jul 21, 2026 | 4.95 | 4.97 | 4.84 | 4.89 | 4.89 | -1.21% | 24,272,032 |
| Jul 20, 2026 | 4.93 | 5.04 | 4.87 | 4.95 | 4.95 | - | 25,259,986 |
| Jul 17, 2026 | 5.09 | 5.18 | 4.87 | 4.95 | 4.95 | -3.13% | 28,705,250 |
| Jul 16, 2026 | 5.01 | 5.15 | 4.98 | 5.11 | 5.11 | 1.59% | 30,236,735 |
| Jul 15, 2026 | 4.90 | 5.10 | 4.87 | 5.03 | 5.03 | 1.82% | 22,688,522 |
| Jul 14, 2026 | 4.84 | 4.95 | 4.79 | 4.94 | 4.94 | 1.23% | 17,469,820 |
| Jul 13, 2026 | 4.99 | 5.00 | 4.85 | 4.88 | 4.88 | -2.40% | 18,488,650 |
| Jul 10, 2026 | 4.86 | 5.08 | 4.76 | 5.00 | 5.00 | 2.88% | 25,772,600 |
| Jul 9, 2026 | 4.88 | 4.93 | 4.78 | 4.86 | 4.86 | -0.21% | 18,488,416 |
| Jul 8, 2026 | 4.98 | 4.99 | 4.84 | 4.87 | 4.87 | -1.81% | 18,349,902 |
| Jul 7, 2026 | 5.11 | 5.11 | 4.93 | 4.96 | 4.96 | -3.13% | 24,937,516 |
| Jul 6, 2026 | 5.07 | 5.19 | 5.04 | 5.12 | 5.12 | 1.59% | 27,141,501 |
| Jul 3, 2026 | 5.06 | 5.14 | 4.96 | 5.04 | 5.04 | -0.79% | 26,075,010 |
| Jul 2, 2026 | 5.05 | 5.20 | 5.00 | 5.08 | 5.08 | 2.01% | 36,819,400 |
| Jul 1, 2026 | 4.75 | 5.13 | 4.75 | 4.98 | 4.98 | 4.84% | 38,834,380 |
| Jun 30, 2026 | 4.81 | 4.84 | 4.71 | 4.75 | 4.75 | -1.66% | 19,596,340 |
| Jun 29, 2026 | 4.77 | 4.97 | 4.71 | 4.83 | 4.83 | 0.84% | 26,040,867 |
| Jun 26, 2026 | 4.84 | 4.94 | 4.75 | 4.79 | 4.79 | -1.44% | 23,644,405 |
| Jun 25, 2026 | 4.87 | 4.92 | 4.81 | 4.86 | 4.86 | -0.61% | 14,689,200 |
| Jun 24, 2026 | 5.07 | 5.07 | 4.86 | 4.89 | 4.89 | -3.36% | 19,352,800 |
| Jun 23, 2026 | 5.03 | 5.21 | 5.01 | 5.06 | 5.06 | 1.00% | 24,574,182 |
| Jun 22, 2026 | 4.98 | 5.02 | 4.86 | 5.01 | 5.01 | 0.40% | 20,439,322 |
| Jun 18, 2026 | 5.07 | 5.07 | 4.95 | 4.99 | 4.99 | -1.58% | 17,970,500 |
| Jun 17, 2026 | 5.25 | 5.25 | 5.03 | 5.07 | 5.07 | -3.61% | 25,785,010 |
| Jun 16, 2026 | 5.21 | 5.31 | 5.08 | 5.26 | 5.26 | 0.77% | 19,164,760 |
| Jun 15, 2026 | 5.24 | 5.28 | 5.14 | 5.22 | 5.22 | -0.38% | 26,261,300 |
| Jun 12, 2026 | 5.12 | 5.29 | 5.07 | 5.24 | 5.24 | 3.56% | 45,004,094 |
| Jun 11, 2026 | 5.07 | 5.13 | 5.01 | 5.06 | 5.06 | -0.78% | 14,606,066 |
| Jun 10, 2026 | 5.07 | 5.15 | 5.01 | 5.10 | 5.10 | 0.39% | 19,583,100 |
| Jun 9, 2026 | 5.10 | 5.12 | 4.99 | 5.08 | 5.08 | 0.40% | 15,658,633 |
| Jun 8, 2026 | 5.09 | 5.32 | 5.00 | 5.06 | 5.06 | -2.88% | 22,257,504 |
| Jun 5, 2026 | 5.24 | 5.32 | 5.17 | 5.21 | 5.21 | -0.95% | 18,892,944 |
| Jun 4, 2026 | 5.37 | 5.44 | 5.22 | 5.26 | 5.26 | -2.23% | 16,557,016 |
| Jun 3, 2026 | 5.43 | 5.45 | 5.34 | 5.38 | 5.38 | -0.92% | 15,236,200 |
| Jun 2, 2026 | 5.64 | 5.65 | 5.40 | 5.43 | 5.43 | -3.55% | 18,512,695 |
| Jun 1, 2026 | 5.55 | 5.65 | 5.49 | 5.63 | 5.63 | 0.72% | 20,879,100 |
| May 29, 2026 | 5.55 | 5.68 | 5.53 | 5.59 | 5.59 | 0.54% | 16,405,700 |
| May 28, 2026 | 5.57 | 5.62 | 5.44 | 5.56 | 5.56 | -0.71% | 15,004,718 |
| May 27, 2026 | 5.74 | 5.76 | 5.56 | 5.60 | 5.60 | -2.44% | 19,815,194 |
| May 26, 2026 | 5.87 | 5.88 | 5.69 | 5.74 | 5.74 | -2.38% | 19,064,648 |
| May 25, 2026 | 6.03 | 6.03 | 5.83 | 5.88 | 5.88 | -1.18% | 13,733,500 |
| May 22, 2026 | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | 1.02% | 12,595,340 |