Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 3.700
-0.010 (-0.27%)
Jun 12, 2026, 3:04 PM CST
SHE:000912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.67 | 3.76 | 3.59 | 3.70 | 3.70 | -0.27% | 38,846,740 |
| Jun 11, 2026 | 3.68 | 3.83 | 3.61 | 3.71 | 3.71 | 2.49% | 40,570,330 |
| Jun 10, 2026 | 3.60 | 3.67 | 3.57 | 3.62 | 3.62 | 0.28% | 19,792,900 |
| Jun 9, 2026 | 3.68 | 3.69 | 3.55 | 3.61 | 3.61 | -1.10% | 20,086,385 |
| Jun 8, 2026 | 3.65 | 3.75 | 3.60 | 3.65 | 3.65 | -1.08% | 25,437,127 |
| Jun 5, 2026 | 3.67 | 3.73 | 3.64 | 3.69 | 3.69 | 0.54% | 20,167,900 |
| Jun 4, 2026 | 3.77 | 3.79 | 3.64 | 3.67 | 3.67 | -3.17% | 23,244,950 |
| Jun 3, 2026 | 3.82 | 3.82 | 3.73 | 3.79 | 3.79 | -0.79% | 19,803,900 |
| Jun 2, 2026 | 3.90 | 3.91 | 3.77 | 3.82 | 3.82 | -1.80% | 22,511,330 |
| Jun 1, 2026 | 3.76 | 3.91 | 3.74 | 3.89 | 3.89 | 3.18% | 28,464,800 |
| May 29, 2026 | 3.81 | 3.84 | 3.74 | 3.77 | 3.77 | -0.53% | 24,337,600 |
| May 28, 2026 | 3.76 | 3.84 | 3.74 | 3.79 | 3.79 | 1.07% | 26,201,190 |
| May 27, 2026 | 3.83 | 3.86 | 3.72 | 3.75 | 3.75 | -2.34% | 24,966,940 |
| May 26, 2026 | 3.90 | 3.91 | 3.78 | 3.84 | 3.84 | -2.29% | 31,793,940 |
| May 25, 2026 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | -2.00% | 21,443,460 |
| 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 |