Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 3.310
-0.030 (-0.90%)
Nov 9, 2026, 3:04 PM CST
SHE:000912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | -0.90% | 15,174,000 |
| Nov 6, 2026 | 3.28 | 3.37 | 3.26 | 3.34 | 3.34 | -0.30% | 14,566,100 |
| Nov 5, 2026 | 3.31 | 3.37 | 3.30 | 3.35 | 3.35 | 0.90% | 17,058,194 |
| Nov 4, 2026 | 3.30 | 3.34 | 3.24 | 3.32 | 3.32 | 0.91% | 21,370,800 |
| Nov 3, 2026 | 3.24 | 3.34 | 3.23 | 3.29 | 3.29 | 0.92% | 18,708,271 |
| Nov 2, 2026 | 3.22 | 3.26 | 3.16 | 3.26 | 3.26 | 2.19% | 18,570,628 |
| Oct 30, 2026 | 3.23 | 3.31 | 3.19 | 3.19 | 3.19 | -1.85% | 22,939,000 |
| Oct 29, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | 14,924,315 |
| Oct 28, 2026 | 3.38 | 3.41 | 3.32 | 3.34 | 3.34 | -0.89% | 21,372,560 |
| Oct 27, 2026 | 3.47 | 3.50 | 3.36 | 3.37 | 3.37 | -5.87% | 30,088,554 |
| Oct 26, 2026 | 3.56 | 3.61 | 3.53 | 3.58 | 3.58 | - | 19,306,978 |
| Oct 23, 2026 | 3.55 | 3.59 | 3.41 | 3.58 | 3.58 | 0.56% | 22,136,300 |
| Oct 22, 2026 | 3.66 | 3.66 | 3.53 | 3.56 | 3.56 | -2.73% | 13,669,079 |
| Oct 21, 2026 | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | -0.27% | 15,515,679 |
| Oct 20, 2026 | 3.68 | 3.70 | 3.63 | 3.67 | 3.67 | -0.27% | 16,861,652 |
| Oct 19, 2026 | 3.72 | 3.73 | 3.63 | 3.68 | 3.68 | -1.87% | 19,771,200 |
| Oct 16, 2026 | 3.72 | 3.79 | 3.69 | 3.75 | 3.75 | 1.35% | 25,100,454 |
| Oct 15, 2026 | 3.79 | 3.80 | 3.66 | 3.70 | 3.70 | -3.65% | 28,139,600 |
| Oct 14, 2026 | 3.89 | 3.98 | 3.82 | 3.84 | 3.84 | -1.54% | 22,390,840 |
| Oct 13, 2026 | 3.81 | 3.92 | 3.76 | 3.90 | 3.90 | 1.56% | 32,770,410 |
| Oct 12, 2026 | 4.06 | 4.06 | 3.82 | 3.84 | 3.84 | -5.42% | 43,741,140 |
| Oct 9, 2026 | 4.01 | 4.06 | 3.91 | 4.06 | 4.06 | 2.27% | 48,442,704 |
| Oct 8, 2026 | 3.91 | 4.05 | 3.90 | 3.97 | 3.97 | 2.32% | 45,543,180 |
| Sep 30, 2026 | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | - | 26,576,073 |
| Sep 29, 2026 | 3.86 | 3.91 | 3.83 | 3.88 | 3.88 | 1.04% | 22,170,339 |
| Sep 28, 2026 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | -2.29% | 30,583,200 |
| Sep 24, 2026 | 4.00 | 4.03 | 3.90 | 3.93 | 3.93 | -1.75% | 28,568,894 |
| Sep 23, 2026 | 4.18 | 4.18 | 3.98 | 4.00 | 4.00 | -5.21% | 52,015,560 |
| Sep 22, 2026 | 4.15 | 4.28 | 4.11 | 4.22 | 4.22 | 0.96% | 66,072,543 |
| Sep 21, 2026 | 4.00 | 4.21 | 3.99 | 4.18 | 4.18 | 3.72% | 55,639,504 |
| Sep 18, 2026 | 4.01 | 4.10 | 3.97 | 4.03 | 4.03 | -1.71% | 51,559,467 |
| Sep 17, 2026 | 4.01 | 4.13 | 3.98 | 4.10 | 4.10 | 1.23% | 57,374,135 |
| Sep 16, 2026 | 3.97 | 4.08 | 3.97 | 4.05 | 4.05 | 1.25% | 47,655,168 |
| Sep 15, 2026 | 4.20 | 4.21 | 3.99 | 4.00 | 4.00 | -4.53% | 72,920,175 |
| Sep 14, 2026 | 4.38 | 4.42 | 4.16 | 4.19 | 4.19 | -3.46% | 89,336,992 |
| Sep 11, 2026 | 4.64 | 4.69 | 4.27 | 4.34 | 4.34 | -7.26% | 137,477,926 |
| Sep 10, 2026 | 4.80 | 5.16 | 4.68 | 4.68 | 4.68 | -10.00% | 191,072,751 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.01 | 5.20 | 5.20 | 9.94% | 147,982,794 |
| Sep 8, 2026 | 4.31 | 4.73 | 4.29 | 4.73 | 4.73 | 10.00% | 49,103,046 |
| Sep 7, 2026 | 4.25 | 4.45 | 4.22 | 4.30 | 4.30 | 2.14% | 57,501,731 |
| Sep 4, 2026 | 4.16 | 4.37 | 4.11 | 4.21 | 4.21 | 0.48% | 74,414,392 |
| Sep 3, 2026 | 4.36 | 4.40 | 4.16 | 4.19 | 4.19 | -4.34% | 96,131,169 |
| Sep 2, 2026 | 4.60 | 4.66 | 4.29 | 4.38 | 4.38 | -6.41% | 120,597,500 |
| Sep 1, 2026 | 4.39 | 4.84 | 4.39 | 4.68 | 4.68 | 0.86% | 177,270,157 |
| Aug 31, 2026 | 4.27 | 4.80 | 4.21 | 4.64 | 4.64 | 6.42% | 206,133,003 |
| Aug 28, 2026 | 3.99 | 4.36 | 3.93 | 4.36 | 4.36 | 10.10% | 112,887,060 |
| Aug 27, 2026 | 3.87 | 3.97 | 3.86 | 3.96 | 3.96 | 1.54% | 33,127,204 |
| Aug 26, 2026 | 3.82 | 3.99 | 3.79 | 3.90 | 3.90 | -0.51% | 50,195,950 |
| Aug 25, 2026 | 3.82 | 4.03 | 3.78 | 3.92 | 3.92 | 2.89% | 65,387,930 |
| Aug 24, 2026 | 3.73 | 3.82 | 3.69 | 3.81 | 3.81 | 1.60% | 31,042,800 |