Luoniushan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	6.74	6.74	6.39	6.40	6.36	-5.04%	24,827,020
Apr 2, 2026	6.71	6.83	6.69	6.74	6.70	0.30%	23,345,170
Apr 1, 2026	6.75	6.78	6.68	6.72	6.68	0.60%	11,212,130
Mar 31, 2026	6.80	6.88	6.66	6.68	6.64	-2.20%	16,944,740
Mar 30, 2026	6.76	6.88	6.73	6.83	6.79	-	14,443,780
Mar 27, 2026	6.61	6.84	6.59	6.83	6.79	2.09%	18,317,320
Mar 26, 2026	6.80	6.90	6.66	6.69	6.65	-1.91%	16,657,430
Mar 25, 2026	6.85	6.85	6.77	6.82	6.78	0.29%	20,361,680
Mar 24, 2026	6.75	6.81	6.61	6.80	6.76	2.41%	23,517,720
Mar 23, 2026	6.93	6.93	6.60	6.64	6.60	-5.68%	38,790,150
Mar 20, 2026	7.23	7.28	7.03	7.04	7.00	-2.63%	24,757,200
Mar 19, 2026	7.35	7.39	7.20	7.23	7.19	-2.56%	27,707,000
Mar 18, 2026	7.58	7.62	7.29	7.42	7.38	-2.11%	36,644,300
Mar 17, 2026	7.69	7.80	7.55	7.58	7.54	-1.43%	44,068,600
Mar 16, 2026	7.65	7.76	7.61	7.69	7.65	0.92%	27,166,910