Luoniushan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.12	5.12	4.95	4.99	-	-1.58%	13,093,600
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
May 21, 2026	6.09	6.15	5.88	5.89	5.89	-2.40%	16,126,860
May 20, 2026	6.16	6.18	6.02	6.07	6.04	-2.10%	12,762,670
May 19, 2026	6.15	6.22	6.08	6.20	6.16	0.81%	14,974,800
May 18, 2026	6.20	6.24	6.08	6.15	6.11	-1.44%	16,714,940
May 15, 2026	6.38	6.42	6.19	6.24	6.20	-2.19%	19,707,300
May 14, 2026	6.48	6.50	6.34	6.38	6.34	-1.54%	18,647,990
May 13, 2026	6.33	6.55	6.29	6.48	6.44	2.21%	24,380,860
May 12, 2026	6.53	6.53	6.30	6.34	6.30	-3.21%	24,709,620
May 11, 2026	6.56	6.59	6.46	6.55	6.51	-	19,410,340
May 8, 2026	6.53	6.56	6.51	6.55	6.51	0.46%	12,715,170
May 7, 2026	6.59	6.65	6.50	6.52	6.48	-1.06%	21,765,900
May 6, 2026	6.58	6.65	6.54	6.59	6.55	0.15%	23,100,140
Apr 30, 2026	6.38	6.76	6.38	6.58	6.54	2.65%	28,554,900
Apr 29, 2026	6.25	6.48	6.22	6.41	6.37	2.23%	29,165,080
Apr 28, 2026	6.44	6.49	6.18	6.27	6.23	-4.71%	44,343,300
Apr 27, 2026	6.69	6.69	6.54	6.58	6.54	-1.64%	19,403,240
Apr 24, 2026	6.78	6.80	6.66	6.69	6.65	-1.76%	15,549,030
Apr 23, 2026	6.90	6.92	6.76	6.81	6.77	-1.87%	20,464,560
Apr 22, 2026	6.95	7.07	6.90	6.94	6.90	-0.43%	21,119,790
Apr 21, 2026	7.15	7.24	6.91	6.97	6.93	-2.52%	30,105,860
Apr 20, 2026	7.05	7.31	7.04	7.15	7.11	3.32%	40,482,530
Apr 17, 2026	6.93	6.95	6.85	6.92	6.88	-0.29%	16,414,650
Apr 16, 2026	6.93	6.95	6.81	6.94	6.90	0.14%	21,120,000
Apr 15, 2026	6.90	6.97	6.84	6.93	6.89	0.58%	25,437,440
Apr 14, 2026	6.77	6.93	6.74	6.89	6.85	1.92%	32,189,750
Apr 13, 2026	6.65	6.78	6.63	6.76	6.72	1.96%	22,429,080
Apr 10, 2026	6.63	6.69	6.59	6.63	6.59	0.61%	13,525,000
Apr 9, 2026	6.68	6.74	6.57	6.59	6.55	-2.37%	17,539,400
Apr 8, 2026	6.68	6.75	6.61	6.75	6.71	1.96%	22,242,000
Apr 7, 2026	6.44	6.68	6.38	6.62	6.58	3.44%	25,990,130