Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 3.540
+0.060 (1.72%)
Jul 27, 2026, 3:04 PM CST
SHE:000912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.43 | 3.56 | 3.38 | 3.54 | 3.54 | 1.72% | 19,001,734 |
| Jul 24, 2026 | 3.58 | 3.66 | 3.48 | 3.48 | 3.48 | -3.60% | 24,033,986 |
| Jul 23, 2026 | 3.46 | 3.62 | 3.44 | 3.61 | 3.61 | 3.74% | 25,372,689 |
| Jul 22, 2026 | 3.41 | 3.52 | 3.39 | 3.48 | 3.48 | 1.16% | 22,053,379 |
| Jul 21, 2026 | 3.52 | 3.52 | 3.37 | 3.44 | 3.44 | -3.91% | 33,205,986 |
| Jul 20, 2026 | 3.48 | 3.65 | 3.45 | 3.58 | 3.58 | 1.99% | 35,505,112 |
| Jul 17, 2026 | 3.46 | 3.63 | 3.44 | 3.51 | 3.51 | 0.86% | 28,923,440 |
| Jul 16, 2026 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | -0.85% | 19,206,190 |
| Jul 15, 2026 | 3.38 | 3.55 | 3.36 | 3.51 | 3.51 | 2.93% | 29,342,170 |
| Jul 14, 2026 | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | 3.33% | 20,142,200 |
| Jul 13, 2026 | 3.36 | 3.40 | 3.27 | 3.30 | 3.30 | -2.08% | 13,203,786 |
| Jul 10, 2026 | 3.26 | 3.40 | 3.20 | 3.37 | 3.37 | 2.74% | 22,771,900 |
| Jul 9, 2026 | 3.28 | 3.35 | 3.23 | 3.28 | 3.28 | - | 15,402,901 |
| Jul 8, 2026 | 3.32 | 3.34 | 3.25 | 3.28 | 3.28 | -0.30% | 11,897,500 |
| Jul 7, 2026 | 3.38 | 3.38 | 3.25 | 3.29 | 3.29 | -2.66% | 12,788,687 |
| Jul 6, 2026 | 3.39 | 3.47 | 3.36 | 3.38 | 3.38 | -0.59% | 16,388,406 |
| Jul 3, 2026 | 3.42 | 3.44 | 3.35 | 3.40 | 3.40 | -0.29% | 14,809,484 |
| Jul 2, 2026 | 3.37 | 3.45 | 3.33 | 3.41 | 3.41 | 1.19% | 22,238,400 |
| Jul 1, 2026 | 3.21 | 3.41 | 3.18 | 3.37 | 3.37 | 4.98% | 28,547,478 |
| Jun 30, 2026 | 3.25 | 3.28 | 3.18 | 3.21 | 3.21 | -1.83% | 15,353,301 |
| Jun 29, 2026 | 3.25 | 3.30 | 3.17 | 3.27 | 3.27 | 0.31% | 17,191,100 |
| Jun 26, 2026 | 3.30 | 3.36 | 3.23 | 3.26 | 3.26 | -2.10% | 18,560,208 |
| Jun 25, 2026 | 3.38 | 3.38 | 3.27 | 3.33 | 3.33 | -2.06% | 19,145,686 |
| Jun 24, 2026 | 3.46 | 3.48 | 3.35 | 3.40 | 3.40 | -2.02% | 18,691,434 |
| Jun 23, 2026 | 3.47 | 3.57 | 3.45 | 3.47 | 3.47 | -0.29% | 23,777,766 |
| Jun 22, 2026 | 3.41 | 3.50 | 3.31 | 3.48 | 3.48 | 2.05% | 25,801,994 |
| Jun 18, 2026 | 3.46 | 3.48 | 3.39 | 3.41 | 3.41 | -1.73% | 16,720,830 |
| Jun 17, 2026 | 3.59 | 3.60 | 3.45 | 3.47 | 3.47 | -3.07% | 25,306,740 |
| Jun 16, 2026 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | -2.72% | 22,136,270 |
| Jun 15, 2026 | 3.70 | 3.77 | 3.62 | 3.68 | 3.68 | -0.54% | 28,416,720 |
| 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 |