Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 5.02
-0.53 (-9.55%)
At close: Mar 20, 2026
SHE:000912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.30 | 5.41 | 5.01 | 5.02 | 5.02 | -9.55% | 118,091,800 |
| Mar 19, 2026 | 5.98 | 6.10 | 5.50 | 5.55 | 5.55 | -4.64% | 127,458,400 |
| Mar 18, 2026 | 6.14 | 6.14 | 5.82 | 5.82 | 5.82 | -10.05% | 171,210,200 |
| Mar 17, 2026 | 5.81 | 6.70 | 5.79 | 6.47 | 6.47 | 5.72% | 241,803,400 |
| Mar 16, 2026 | 6.12 | 6.62 | 6.00 | 6.12 | 6.12 | 1.66% | 240,776,200 |
| Mar 13, 2026 | 5.64 | 6.16 | 5.64 | 6.02 | 6.02 | 7.50% | 224,042,768 |
| Mar 12, 2026 | 5.69 | 5.89 | 5.56 | 5.60 | 5.60 | -0.88% | 143,851,500 |
| Mar 11, 2026 | 5.47 | 5.74 | 5.37 | 5.65 | 5.65 | 2.36% | 128,746,400 |
| Mar 10, 2026 | 5.31 | 5.69 | 5.31 | 5.52 | 5.52 | -4.17% | 140,090,700 |
| Mar 9, 2026 | 6.03 | 6.09 | 5.76 | 5.76 | 5.76 | 3.97% | 175,387,700 |
| Mar 6, 2026 | 5.09 | 5.71 | 5.09 | 5.54 | 5.54 | 5.32% | 131,634,500 |
| Mar 5, 2026 | 5.39 | 5.51 | 5.11 | 5.26 | 5.26 | -7.39% | 133,389,747 |
| Mar 4, 2026 | 5.22 | 5.69 | 4.97 | 5.68 | 5.68 | 5.19% | 148,616,500 |
| Mar 3, 2026 | 5.57 | 5.84 | 5.37 | 5.40 | 5.40 | 0.93% | 178,832,300 |
| Mar 2, 2026 | 5.14 | 5.35 | 5.01 | 5.35 | 5.35 | 10.08% | 64,140,320 |
| Feb 27, 2026 | 4.70 | 4.86 | 4.69 | 4.86 | 4.86 | 2.53% | 25,865,090 |
| Feb 26, 2026 | 4.92 | 4.93 | 4.68 | 4.74 | 4.74 | -3.46% | 37,045,907 |
| Feb 25, 2026 | 4.82 | 5.00 | 4.81 | 4.91 | 4.91 | 2.08% | 36,416,450 |
| Feb 24, 2026 | 4.65 | 4.82 | 4.65 | 4.81 | 4.81 | 5.25% | 27,714,600 |
| Feb 13, 2026 | 4.64 | 4.66 | 4.55 | 4.57 | 4.57 | -1.93% | 13,346,100 |
| Feb 12, 2026 | 4.73 | 4.81 | 4.64 | 4.66 | 4.66 | -1.27% | 13,892,300 |
| Feb 11, 2026 | 4.63 | 4.76 | 4.62 | 4.72 | 4.72 | 1.51% | 18,224,200 |
| Feb 10, 2026 | 4.68 | 4.70 | 4.59 | 4.65 | 4.65 | -0.64% | 12,341,800 |
| Feb 9, 2026 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | 1.52% | 12,525,200 |
| Feb 6, 2026 | 4.58 | 4.70 | 4.51 | 4.61 | 4.61 | 0.44% | 12,922,010 |
| Feb 5, 2026 | 4.63 | 4.67 | 4.57 | 4.59 | 4.59 | -1.08% | 14,059,110 |
| Feb 4, 2026 | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | 1.31% | 15,681,000 |
| Feb 3, 2026 | 4.49 | 4.59 | 4.43 | 4.58 | 4.58 | 3.39% | 23,672,800 |
| Feb 2, 2026 | 4.72 | 4.72 | 4.41 | 4.43 | 4.43 | -7.52% | 31,509,500 |
| Jan 30, 2026 | 4.64 | 4.82 | 4.62 | 4.79 | 4.79 | 1.91% | 40,908,160 |
| Jan 29, 2026 | 4.59 | 4.84 | 4.58 | 4.70 | 4.70 | 2.17% | 44,604,990 |
| Jan 28, 2026 | 4.50 | 4.64 | 4.48 | 4.60 | 4.60 | 2.45% | 30,901,720 |
| Jan 27, 2026 | 4.53 | 4.59 | 4.45 | 4.49 | 4.49 | -0.66% | 17,330,700 |
| Jan 26, 2026 | 4.49 | 4.55 | 4.46 | 4.52 | 4.52 | 0.67% | 17,796,880 |
| Jan 23, 2026 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | 0.22% | 18,614,976 |
| Jan 22, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 2.05% | 21,520,150 |
| Jan 21, 2026 | 4.35 | 4.39 | 4.31 | 4.39 | 4.39 | 0.69% | 13,620,930 |
| Jan 20, 2026 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 15,175,110 |
| Jan 19, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 2.13% | 15,827,520 |
| Jan 16, 2026 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 7,663,572 |
| Jan 15, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | 0.71% | 8,876,602 |
| Jan 14, 2026 | 4.25 | 4.28 | 4.19 | 4.23 | 4.23 | -0.47% | 14,724,370 |
| Jan 13, 2026 | 4.29 | 4.33 | 4.25 | 4.25 | 4.25 | -0.70% | 17,572,170 |
| Jan 12, 2026 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | 0.47% | 11,951,470 |
| Jan 9, 2026 | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | 0.47% | 12,667,839 |
| Jan 8, 2026 | 4.21 | 4.25 | 4.20 | 4.24 | 4.24 | 0.47% | 7,327,503 |
| Jan 7, 2026 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -0.94% | 8,583,900 |
| Jan 6, 2026 | 4.18 | 4.28 | 4.17 | 4.26 | 4.26 | 1.91% | 13,537,632 |
| Jan 5, 2026 | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 6,862,588 |
| Dec 31, 2025 | 4.19 | 4.20 | 4.10 | 4.15 | 4.15 | -0.95% | 10,465,710 |