Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 4.010
+0.070 (1.78%)
May 22, 2026, 3:04 PM CST
SHE:000912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.96 | 4.05 | 3.92 | 4.01 | 4.01 | 1.78% | 25,155,720 |
| May 21, 2026 | 4.08 | 4.12 | 3.94 | 3.94 | 3.94 | -3.67% | 29,939,930 |
| May 20, 2026 | 4.11 | 4.12 | 4.02 | 4.09 | 4.09 | -0.97% | 26,116,740 |
| May 19, 2026 | 4.19 | 4.20 | 4.08 | 4.13 | 4.13 | -2.13% | 36,806,330 |
| May 18, 2026 | 4.32 | 4.33 | 4.18 | 4.22 | 4.22 | -2.76% | 32,553,160 |
| May 15, 2026 | 4.32 | 4.40 | 4.26 | 4.34 | 4.34 | 0.23% | 31,947,710 |
| May 14, 2026 | 4.36 | 4.40 | 4.31 | 4.33 | 4.33 | -0.92% | 29,450,750 |
| May 13, 2026 | 4.34 | 4.40 | 4.32 | 4.37 | 4.37 | 0.46% | 27,727,510 |
| May 12, 2026 | 4.47 | 4.48 | 4.32 | 4.35 | 4.35 | -2.90% | 39,955,980 |
| May 11, 2026 | 4.50 | 4.55 | 4.46 | 4.48 | 4.48 | -0.44% | 42,480,930 |
| May 8, 2026 | 4.48 | 4.55 | 4.46 | 4.50 | 4.50 | 0.22% | 38,670,270 |
| May 7, 2026 | 4.68 | 4.69 | 4.46 | 4.49 | 4.49 | -5.87% | 82,972,350 |
| May 6, 2026 | 4.85 | 4.88 | 4.67 | 4.77 | 4.77 | -2.05% | 75,603,730 |
| Apr 30, 2026 | 5.08 | 5.15 | 4.86 | 4.87 | 4.87 | -7.41% | 106,539,900 |
| Apr 29, 2026 | 5.26 | 5.35 | 5.18 | 5.26 | 5.26 | -1.87% | 87,352,880 |
| Apr 28, 2026 | 5.12 | 5.43 | 5.10 | 5.36 | 5.36 | 4.89% | 132,807,600 |
| Apr 27, 2026 | 5.26 | 5.26 | 5.00 | 5.11 | 5.11 | -2.85% | 119,162,500 |
| Apr 24, 2026 | 5.00 | 5.43 | 4.96 | 5.26 | 5.26 | 6.48% | 170,543,600 |
| Apr 23, 2026 | 4.91 | 5.05 | 4.78 | 4.94 | 4.94 | 0.41% | 55,224,440 |
| Apr 22, 2026 | 4.85 | 4.98 | 4.85 | 4.92 | 4.92 | -0.40% | 38,413,410 |
| Apr 21, 2026 | 4.87 | 5.00 | 4.73 | 4.94 | 4.94 | 1.02% | 53,721,240 |
| Apr 20, 2026 | 4.85 | 4.90 | 4.78 | 4.89 | 4.89 | 1.03% | 36,096,010 |
| Apr 17, 2026 | 4.92 | 4.97 | 4.79 | 4.84 | 4.84 | -2.02% | 49,447,100 |
| Apr 16, 2026 | 5.04 | 5.06 | 4.90 | 4.94 | 4.94 | -1.79% | 59,607,740 |
| Apr 15, 2026 | 5.18 | 5.20 | 5.01 | 5.03 | 5.03 | -3.64% | 48,197,940 |
| Apr 14, 2026 | 5.14 | 5.25 | 5.01 | 5.22 | 5.22 | 1.16% | 62,906,020 |
| Apr 13, 2026 | 5.22 | 5.24 | 4.97 | 5.16 | 5.16 | 1.98% | 76,478,810 |
| Apr 10, 2026 | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | -1.56% | 45,855,100 |
| Apr 9, 2026 | 5.21 | 5.27 | 5.05 | 5.14 | 5.14 | -0.58% | 65,561,020 |
| Apr 8, 2026 | 5.19 | 5.26 | 5.02 | 5.17 | 5.17 | -1.90% | 111,713,400 |
| Apr 7, 2026 | 4.79 | 5.27 | 4.76 | 5.27 | 5.27 | 10.02% | 93,440,300 |
| Apr 3, 2026 | 5.16 | 5.17 | 4.70 | 4.79 | 4.79 | -7.88% | 75,146,250 |
| Apr 2, 2026 | 5.17 | 5.33 | 5.11 | 5.20 | 5.20 | 0.78% | 61,879,910 |
| Apr 1, 2026 | 5.29 | 5.34 | 5.13 | 5.16 | 5.16 | -1.34% | 55,984,040 |
| Mar 31, 2026 | 5.48 | 5.68 | 5.20 | 5.23 | 5.23 | -5.77% | 86,666,030 |
| Mar 30, 2026 | 5.70 | 5.85 | 5.48 | 5.55 | 5.55 | -0.72% | 103,482,400 |
| Mar 27, 2026 | 5.09 | 5.70 | 5.09 | 5.59 | 5.59 | 6.68% | 140,674,100 |
| Mar 26, 2026 | 5.19 | 5.38 | 5.15 | 5.24 | 5.24 | 1.16% | 100,076,300 |
| Mar 25, 2026 | 5.07 | 5.21 | 4.99 | 5.18 | 5.18 | 0.78% | 78,336,360 |
| Mar 24, 2026 | 5.08 | 5.16 | 4.92 | 5.14 | 5.14 | -0.39% | 84,890,040 |
| Mar 23, 2026 | 4.96 | 5.35 | 4.85 | 5.16 | 5.16 | 2.79% | 119,830,400 |
| 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% | 224,042,700 |
| 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 |