Luoniushan Co., Ltd. (SHE:000735)
China · Delayed Price · Currency is CNY 6.04
-0.23 (-3.67%)
Sep 14, 2026, 3:04 PM CST
Luoniushan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.25 | 6.28 | 5.97 | 6.04 | - | -3.67% | 83,159,134 |
| Sep 11, 2026 | 6.51 | 6.60 | 6.19 | 6.27 | 6.27 | -3.83% | 98,353,734 |
| Sep 10, 2026 | 6.80 | 6.90 | 6.48 | 6.52 | 6.52 | -7.12% | 160,205,035 |
| Sep 9, 2026 | 6.76 | 7.23 | 6.60 | 7.02 | 7.02 | 3.08% | 224,102,904 |
| Sep 8, 2026 | 6.65 | 7.31 | 6.65 | 6.81 | 6.81 | 1.04% | 257,668,732 |
| Sep 7, 2026 | 6.73 | 6.74 | 6.62 | 6.74 | 6.74 | 9.95% | 51,307,910 |
| Sep 4, 2026 | 5.57 | 6.13 | 5.50 | 6.13 | 6.13 | 10.05% | 79,540,757 |
| Sep 3, 2026 | 5.74 | 5.74 | 5.55 | 5.57 | 5.57 | -1.76% | 31,638,222 |
| Sep 2, 2026 | 5.82 | 5.86 | 5.65 | 5.67 | 5.67 | -3.90% | 47,265,371 |
| Sep 1, 2026 | 5.73 | 6.09 | 5.69 | 5.90 | 5.90 | 3.69% | 72,798,380 |
| Aug 31, 2026 | 5.88 | 5.89 | 5.68 | 5.69 | 5.69 | -2.90% | 61,083,392 |
| Aug 28, 2026 | 5.85 | 5.90 | 5.71 | 5.86 | 5.86 | 2.09% | 67,987,218 |
| Aug 27, 2026 | 5.52 | 5.87 | 5.48 | 5.74 | 5.74 | 3.61% | 79,401,975 |
| Aug 26, 2026 | 5.39 | 5.70 | 5.39 | 5.54 | 5.54 | 0.91% | 72,720,572 |
| Aug 25, 2026 | 5.25 | 5.51 | 5.24 | 5.49 | 5.49 | 3.20% | 76,690,789 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.18 | 5.32 | 5.32 | -2.03% | 73,121,277 |
| Aug 21, 2026 | 5.76 | 5.80 | 5.38 | 5.43 | 5.43 | -9.20% | 123,777,528 |
| Aug 20, 2026 | 5.82 | 6.24 | 5.50 | 5.98 | 5.98 | 1.87% | 171,807,503 |
| Aug 19, 2026 | 6.15 | 6.47 | 5.82 | 5.87 | 5.87 | -5.02% | 192,563,908 |
| Aug 18, 2026 | 5.72 | 6.18 | 5.71 | 6.18 | 6.18 | 9.96% | 119,357,345 |
| Aug 17, 2026 | 5.40 | 5.62 | 5.22 | 5.62 | 5.62 | 9.98% | 88,145,622 |
| Aug 14, 2026 | 5.20 | 5.23 | 5.04 | 5.11 | 5.11 | -2.11% | 30,400,302 |
| Aug 13, 2026 | 5.26 | 5.29 | 5.17 | 5.22 | 5.22 | -1.14% | 23,929,701 |
| Aug 12, 2026 | 5.19 | 5.29 | 5.17 | 5.28 | 5.28 | 1.93% | 19,855,950 |
| Aug 11, 2026 | 5.31 | 5.33 | 5.18 | 5.18 | 5.18 | -2.63% | 22,922,349 |
| Aug 10, 2026 | 5.20 | 5.33 | 5.15 | 5.32 | 5.32 | 3.91% | 33,851,597 |
| Aug 7, 2026 | 5.16 | 5.17 | 5.02 | 5.12 | 5.12 | -0.78% | 23,439,401 |
| Aug 6, 2026 | 5.22 | 5.28 | 5.10 | 5.16 | 5.16 | -1.53% | 35,229,702 |
| Aug 5, 2026 | 5.28 | 5.30 | 5.20 | 5.24 | 5.24 | -0.76% | 27,141,569 |
| Aug 4, 2026 | 5.34 | 5.35 | 5.25 | 5.28 | 5.28 | -1.31% | 20,667,303 |
| Aug 3, 2026 | 5.27 | 5.36 | 5.23 | 5.35 | 5.35 | 1.71% | 21,640,930 |
| 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 |