Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 4.210
+0.020 (0.48%)
Sep 29, 2025, 2:46 PM CST
SHE:000912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.19 | 4.21 | 4.14 | 4.20 | 4.20 | 0.24% | 4,410,068 |
| Sep 26, 2025 | 4.17 | 4.24 | 4.16 | 4.19 | 4.19 | 0.24% | 6,380,000 |
| Sep 25, 2025 | 4.20 | 4.22 | 4.15 | 4.18 | 4.18 | -0.71% | 4,882,945 |
| Sep 24, 2025 | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | 0.72% | 5,226,870 |
| Sep 23, 2025 | 4.22 | 4.23 | 4.10 | 4.18 | 4.18 | -1.18% | 9,692,578 |
| Sep 22, 2025 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | -1.63% | 6,661,300 |
| Sep 19, 2025 | 4.31 | 4.33 | 4.27 | 4.30 | 4.30 | -0.46% | 6,061,608 |
| Sep 18, 2025 | 4.41 | 4.41 | 4.30 | 4.32 | 4.32 | -1.82% | 12,717,896 |
| Sep 17, 2025 | 4.38 | 4.41 | 4.37 | 4.40 | 4.40 | 0.23% | 7,812,128 |
| Sep 16, 2025 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | 0.69% | 9,893,112 |
| Sep 15, 2025 | 4.39 | 4.40 | 4.34 | 4.36 | 4.36 | -0.68% | 7,694,764 |
| Sep 12, 2025 | 4.36 | 4.41 | 4.36 | 4.39 | 4.39 | 0.46% | 7,298,746 |
| Sep 11, 2025 | 4.36 | 4.37 | 4.33 | 4.37 | 4.37 | 0.23% | 6,000,934 |
| Sep 10, 2025 | 4.37 | 4.38 | 4.34 | 4.36 | 4.36 | -0.23% | 4,512,636 |
| Sep 9, 2025 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.68% | 6,287,600 |
| Sep 8, 2025 | 4.34 | 4.41 | 4.34 | 4.40 | 4.40 | 0.92% | 8,924,148 |
| Sep 5, 2025 | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | 0.23% | 6,255,859 |
| Sep 4, 2025 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | 0.23% | 6,957,338 |
| Sep 3, 2025 | 4.43 | 4.43 | 4.33 | 4.34 | 4.34 | -1.81% | 9,633,950 |
| Sep 2, 2025 | 4.41 | 4.42 | 4.37 | 4.42 | 4.42 | - | 9,212,152 |
| Sep 1, 2025 | 4.43 | 4.44 | 4.37 | 4.42 | 4.42 | -0.45% | 8,857,548 |
| Aug 29, 2025 | 4.47 | 4.52 | 4.42 | 4.44 | 4.44 | -0.67% | 11,181,200 |
| Aug 28, 2025 | 4.50 | 4.53 | 4.37 | 4.47 | 4.47 | -0.89% | 19,758,979 |
| Aug 27, 2025 | 4.60 | 4.61 | 4.50 | 4.51 | 4.51 | -1.96% | 20,473,509 |
| Aug 26, 2025 | 4.56 | 4.61 | 4.56 | 4.60 | 4.60 | 0.88% | 21,666,329 |
| Aug 25, 2025 | 4.54 | 4.58 | 4.53 | 4.56 | 4.56 | 0.44% | 15,807,236 |
| Aug 22, 2025 | 4.57 | 4.57 | 4.51 | 4.54 | 4.54 | -0.87% | 15,869,489 |
| Aug 21, 2025 | 4.53 | 4.59 | 4.52 | 4.58 | 4.58 | 1.10% | 21,661,708 |
| Aug 20, 2025 | 4.50 | 4.53 | 4.49 | 4.53 | 4.53 | 0.22% | 11,830,800 |
| Aug 19, 2025 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 0.67% | 15,030,900 |
| Aug 18, 2025 | 4.48 | 4.50 | 4.46 | 4.49 | 4.49 | 0.22% | 12,199,917 |
| Aug 15, 2025 | 4.48 | 4.49 | 4.46 | 4.48 | 4.48 | - | 12,531,516 |
| Aug 14, 2025 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -0.88% | 13,712,313 |
| Aug 13, 2025 | 4.53 | 4.55 | 4.51 | 4.52 | 4.52 | -0.22% | 16,491,525 |
| Aug 12, 2025 | 4.54 | 4.56 | 4.52 | 4.53 | 4.53 | -0.22% | 13,628,014 |
| Aug 11, 2025 | 4.54 | 4.57 | 4.51 | 4.54 | 4.54 | 0.22% | 13,753,200 |
| Aug 8, 2025 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | -0.22% | 10,152,943 |
| Aug 7, 2025 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | -0.44% | 8,466,100 |
| Aug 6, 2025 | 4.56 | 4.56 | 4.51 | 4.56 | 4.56 | - | 8,852,001 |
| Aug 5, 2025 | 4.56 | 4.56 | 4.53 | 4.56 | 4.56 | 0.22% | 10,568,300 |
| Aug 4, 2025 | 4.52 | 4.56 | 4.48 | 4.55 | 4.55 | 0.44% | 7,389,617 |
| Aug 1, 2025 | 4.50 | 4.55 | 4.50 | 4.53 | 4.53 | 0.44% | 7,793,529 |
| Jul 31, 2025 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | -2.17% | 15,859,700 |
| Jul 30, 2025 | 4.62 | 4.68 | 4.57 | 4.61 | 4.61 | -0.22% | 14,357,300 |
| Jul 29, 2025 | 4.69 | 4.70 | 4.56 | 4.62 | 4.62 | -1.28% | 16,328,229 |
| Jul 28, 2025 | 4.73 | 4.74 | 4.65 | 4.68 | 4.68 | -1.27% | 12,613,000 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | -0.63% | 14,912,600 |
| Jul 24, 2025 | 4.69 | 4.85 | 4.63 | 4.77 | 4.77 | 1.71% | 20,473,514 |
| Jul 23, 2025 | 4.80 | 4.86 | 4.68 | 4.69 | 4.69 | -1.26% | 20,662,900 |
| Jul 22, 2025 | 4.69 | 4.78 | 4.62 | 4.75 | 4.75 | 1.93% | 27,697,619 |