Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 4.860
+0.120 (2.53%)
At close: Feb 27, 2026
SHE:000912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4.18 | 4.24 | 4.13 | 4.19 | 4.19 | - | 8,960,700 |
| Dec 29, 2025 | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.71% | 7,517,345 |
| Dec 26, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 7,577,697 |
| Dec 25, 2025 | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | 0.48% | 6,363,300 |
| Dec 24, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 0.72% | 5,681,815 |
| Dec 23, 2025 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.71% | 5,534,400 |
| Dec 22, 2025 | 4.20 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 6,997,137 |
| Dec 19, 2025 | 4.16 | 4.20 | 4.14 | 4.19 | 4.19 | 0.96% | 6,200,048 |
| Dec 18, 2025 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | 0.48% | 6,062,200 |
| Dec 17, 2025 | 4.11 | 4.14 | 4.06 | 4.13 | 4.13 | 0.49% | 7,053,232 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.08 | 4.11 | 4.11 | -1.20% | 8,281,796 |
| Dec 15, 2025 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | 0.97% | 6,625,299 |
| Dec 12, 2025 | 4.17 | 4.19 | 4.12 | 4.12 | 4.12 | -1.44% | 10,393,900 |
| Dec 11, 2025 | 4.29 | 4.30 | 4.16 | 4.18 | 4.18 | -2.34% | 13,315,100 |
| Dec 10, 2025 | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | 0.23% | 10,282,850 |