Luoniushan Co., Ltd. (SHE:000735)
China · Delayed Price · Currency is CNY 6.59
+0.01 (0.15%)
May 6, 2026, 3:04 PM CST
Luoniushan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.58 | 6.65 | 6.54 | 6.59 | 6.59 | 0.15% | 23,100,146 |
| Apr 30, 2026 | 6.38 | 6.76 | 6.38 | 6.58 | 6.58 | 2.65% | 28,554,909 |
| Apr 29, 2026 | 6.25 | 6.48 | 6.22 | 6.41 | 6.41 | 2.23% | 29,165,085 |
| Apr 28, 2026 | 6.44 | 6.49 | 6.18 | 6.27 | 6.27 | -4.71% | 44,343,300 |
| Apr 27, 2026 | 6.69 | 6.69 | 6.54 | 6.58 | 6.58 | -1.64% | 19,403,245 |
| Apr 24, 2026 | 6.78 | 6.80 | 6.66 | 6.69 | 6.69 | -1.76% | 15,549,031 |
| Apr 23, 2026 | 6.90 | 6.92 | 6.76 | 6.81 | 6.81 | -1.87% | 20,464,560 |
| Apr 22, 2026 | 6.95 | 7.07 | 6.90 | 6.94 | 6.94 | -0.43% | 21,119,790 |
| Apr 21, 2026 | 7.15 | 7.24 | 6.91 | 6.97 | 6.97 | -2.52% | 30,105,860 |
| Apr 20, 2026 | 7.05 | 7.31 | 7.04 | 7.15 | 7.15 | 3.32% | 40,482,538 |
| Apr 17, 2026 | 6.93 | 6.95 | 6.85 | 6.92 | 6.92 | -0.29% | 16,414,659 |
| Apr 16, 2026 | 6.93 | 6.95 | 6.81 | 6.94 | 6.94 | 0.14% | 21,120,001 |
| Apr 15, 2026 | 6.90 | 6.97 | 6.84 | 6.93 | 6.93 | 0.58% | 25,437,441 |
| Apr 14, 2026 | 6.77 | 6.93 | 6.74 | 6.89 | 6.89 | 1.92% | 32,189,751 |
| Apr 13, 2026 | 6.65 | 6.78 | 6.63 | 6.76 | 6.76 | 1.96% | 22,429,083 |
| Apr 10, 2026 | 6.63 | 6.69 | 6.59 | 6.63 | 6.63 | 0.61% | 13,525,000 |
| Apr 9, 2026 | 6.68 | 6.74 | 6.57 | 6.59 | 6.59 | -2.37% | 17,539,400 |
| Apr 8, 2026 | 6.68 | 6.75 | 6.61 | 6.75 | 6.75 | 1.96% | 22,242,000 |
| Apr 7, 2026 | 6.44 | 6.68 | 6.38 | 6.62 | 6.62 | 3.44% | 25,990,130 |
| Apr 3, 2026 | 6.74 | 6.74 | 6.39 | 6.40 | 6.40 | -5.04% | 24,827,021 |
| Apr 2, 2026 | 6.71 | 6.83 | 6.69 | 6.74 | 6.74 | 0.30% | 23,345,173 |
| Apr 1, 2026 | 6.75 | 6.78 | 6.68 | 6.72 | 6.72 | 0.60% | 11,212,138 |
| Mar 31, 2026 | 6.80 | 6.88 | 6.66 | 6.68 | 6.68 | -2.20% | 16,944,740 |
| Mar 30, 2026 | 6.76 | 6.88 | 6.73 | 6.83 | 6.83 | - | 14,443,784 |
| Mar 27, 2026 | 6.61 | 6.84 | 6.59 | 6.83 | 6.83 | 2.09% | 18,317,320 |
| Mar 26, 2026 | 6.80 | 6.90 | 6.66 | 6.69 | 6.69 | -1.91% | 16,657,430 |
| Mar 25, 2026 | 6.85 | 6.85 | 6.77 | 6.82 | 6.82 | 0.29% | 20,361,680 |
| Mar 24, 2026 | 6.75 | 6.81 | 6.61 | 6.80 | 6.80 | 2.41% | 23,517,720 |
| Mar 23, 2026 | 6.93 | 6.93 | 6.60 | 6.64 | 6.64 | -5.68% | 38,790,157 |
| Mar 20, 2026 | 7.23 | 7.28 | 7.03 | 7.04 | 7.04 | -2.63% | 24,757,200 |
| Mar 19, 2026 | 7.35 | 7.39 | 7.20 | 7.23 | 7.23 | -2.56% | 27,707,000 |
| Mar 18, 2026 | 7.58 | 7.62 | 7.29 | 7.42 | 7.42 | -2.11% | 36,644,300 |
| Mar 17, 2026 | 7.69 | 7.80 | 7.55 | 7.58 | 7.58 | -1.43% | 44,068,600 |
| Mar 16, 2026 | 7.65 | 7.76 | 7.61 | 7.69 | 7.69 | 0.92% | 27,166,910 |
| Mar 13, 2026 | 7.72 | 7.77 | 7.59 | 7.62 | 7.62 | -1.42% | 36,013,700 |
| Mar 12, 2026 | 7.61 | 7.80 | 7.56 | 7.73 | 7.73 | 1.31% | 38,151,770 |
| Mar 11, 2026 | 7.65 | 7.69 | 7.55 | 7.63 | 7.63 | -0.26% | 21,100,890 |
| Mar 10, 2026 | 7.61 | 7.70 | 7.60 | 7.65 | 7.65 | 0.53% | 21,077,400 |
| Mar 9, 2026 | 7.71 | 7.84 | 7.56 | 7.61 | 7.61 | -1.93% | 33,702,960 |
| Mar 6, 2026 | 7.45 | 7.78 | 7.44 | 7.76 | 7.76 | 3.47% | 48,600,770 |
| Mar 5, 2026 | 7.63 | 7.68 | 7.48 | 7.50 | 7.50 | -1.32% | 30,509,345 |
| Mar 4, 2026 | 7.51 | 7.63 | 7.43 | 7.60 | 7.60 | 0.26% | 29,225,730 |
| Mar 3, 2026 | 7.65 | 7.80 | 7.54 | 7.58 | 7.58 | -1.30% | 41,436,900 |
| Mar 2, 2026 | 7.71 | 7.83 | 7.59 | 7.68 | 7.68 | -2.04% | 36,584,190 |
| Feb 27, 2026 | 7.71 | 7.84 | 7.66 | 7.84 | 7.84 | 1.55% | 31,968,980 |
| Feb 26, 2026 | 7.86 | 7.93 | 7.70 | 7.72 | 7.72 | -1.03% | 35,626,660 |
| Feb 25, 2026 | 7.69 | 7.85 | 7.67 | 7.80 | 7.80 | 1.43% | 29,960,543 |
| Feb 24, 2026 | 7.69 | 7.74 | 7.57 | 7.69 | 7.69 | 0.65% | 25,108,550 |
| Feb 13, 2026 | 7.60 | 7.70 | 7.58 | 7.64 | 7.64 | 0.53% | 22,300,300 |
| Feb 12, 2026 | 7.73 | 7.76 | 7.60 | 7.60 | 7.60 | -1.94% | 32,423,150 |