Luoniushan Co., Ltd. (SHE:000735)
China · Delayed Price · Currency is CNY 5.07
-0.06 (-1.17%)
Oct 28, 2026, 3:04 PM CST
Luoniushan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.15 | 5.15 | 5.01 | 5.07 | 5.07 | -1.17% | 21,521,400 |
| Oct 27, 2026 | 5.25 | 5.30 | 5.13 | 5.13 | 5.13 | -2.29% | 21,826,010 |
| Oct 26, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.38% | 19,523,100 |
| Oct 23, 2026 | 5.15 | 5.24 | 5.01 | 5.23 | 5.23 | 0.58% | 28,448,367 |
| Oct 22, 2026 | 5.35 | 5.39 | 5.19 | 5.20 | 5.20 | -2.99% | 29,563,167 |
| Oct 21, 2026 | 5.28 | 5.43 | 5.22 | 5.36 | 5.36 | 2.10% | 35,351,795 |
| Oct 20, 2026 | 5.26 | 5.45 | 5.22 | 5.25 | 5.25 | -0.38% | 28,425,620 |
| Oct 19, 2026 | 5.34 | 5.39 | 5.22 | 5.27 | 5.27 | -1.68% | 23,982,000 |
| Oct 16, 2026 | 5.35 | 5.46 | 5.31 | 5.36 | 5.36 | 1.32% | 31,010,118 |
| Oct 15, 2026 | 5.39 | 5.44 | 5.27 | 5.29 | 5.29 | -3.82% | 30,127,970 |
| Oct 14, 2026 | 5.58 | 5.65 | 5.48 | 5.50 | 5.50 | -1.96% | 23,552,157 |
| Oct 13, 2026 | 5.50 | 5.68 | 5.46 | 5.61 | 5.61 | 0.36% | 36,475,028 |
| Oct 12, 2026 | 5.82 | 5.88 | 5.58 | 5.59 | 5.59 | -3.12% | 47,714,894 |
| Oct 9, 2026 | 5.62 | 5.79 | 5.56 | 5.77 | 5.77 | 2.85% | 47,022,046 |
| Oct 8, 2026 | 5.64 | 5.76 | 5.55 | 5.61 | 5.61 | -1.41% | 34,921,406 |
| Sep 30, 2026 | 5.76 | 5.81 | 5.65 | 5.69 | 5.69 | -1.22% | 37,475,660 |
| Sep 29, 2026 | 5.63 | 5.85 | 5.63 | 5.76 | 5.76 | 1.59% | 53,607,648 |
| Sep 28, 2026 | 5.63 | 5.77 | 5.53 | 5.67 | 5.67 | 0.53% | 62,574,020 |
| Sep 24, 2026 | 5.79 | 5.83 | 5.61 | 5.64 | 5.64 | -2.76% | 41,597,315 |
| Sep 23, 2026 | 5.97 | 5.99 | 5.79 | 5.80 | 5.80 | -3.33% | 53,328,015 |
| Sep 22, 2026 | 6.03 | 6.10 | 5.87 | 6.00 | 6.00 | -1.48% | 68,368,106 |
| Sep 21, 2026 | 5.93 | 6.10 | 5.86 | 6.09 | 6.09 | 2.18% | 68,297,047 |
| Sep 18, 2026 | 5.81 | 6.01 | 5.76 | 5.96 | 5.96 | 0.34% | 73,653,918 |
| Sep 17, 2026 | 5.77 | 6.01 | 5.68 | 5.94 | 5.94 | 2.41% | 94,698,304 |
| Sep 16, 2026 | 5.97 | 5.99 | 5.73 | 5.80 | 5.80 | -1.19% | 74,997,073 |
| Sep 15, 2026 | 6.07 | 6.56 | 5.85 | 5.87 | 5.87 | -2.81% | 123,661,232 |
| Sep 14, 2026 | 6.25 | 6.29 | 5.97 | 6.04 | 6.04 | -3.67% | 81,652,034 |
| 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 |