Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China · Delayed Price · Currency is CNY 3.930
-0.070 (-1.75%)
Sep 24, 2026, 3:04 PM CST
SHE:000912 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.70 | 3.77 | 3.65 | 3.75 | 3.75 | 0.54% | 23,402,794 |
| Aug 20, 2026 | 3.69 | 3.78 | 3.65 | 3.73 | 3.73 | 1.36% | 26,045,860 |
| Aug 19, 2026 | 3.78 | 3.80 | 3.66 | 3.68 | 3.68 | -2.13% | 30,374,100 |
| Aug 18, 2026 | 3.65 | 3.79 | 3.65 | 3.76 | 3.76 | 2.45% | 28,191,200 |
| Aug 17, 2026 | 3.59 | 3.70 | 3.59 | 3.67 | 3.67 | 1.94% | 13,507,000 |
| Aug 14, 2026 | 3.63 | 3.65 | 3.57 | 3.60 | 3.60 | -1.37% | 13,450,350 |
| Aug 13, 2026 | 3.70 | 3.71 | 3.60 | 3.65 | 3.65 | -1.35% | 19,318,600 |
| Aug 12, 2026 | 3.72 | 3.73 | 3.67 | 3.70 | 3.70 | -0.27% | 14,321,260 |
| Aug 11, 2026 | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | -2.11% | 19,166,667 |
| Aug 10, 2026 | 3.61 | 3.82 | 3.59 | 3.79 | 3.79 | 4.70% | 38,733,917 |
| Aug 7, 2026 | 3.62 | 3.65 | 3.57 | 3.62 | 3.62 | -0.55% | 12,656,850 |
| Aug 6, 2026 | 3.64 | 3.65 | 3.55 | 3.64 | 3.64 | - | 15,865,901 |
| Aug 5, 2026 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 16,315,800 |
| Aug 4, 2026 | 3.68 | 3.70 | 3.62 | 3.65 | 3.65 | -0.82% | 15,681,600 |
| Aug 3, 2026 | 3.61 | 3.69 | 3.58 | 3.68 | 3.68 | 2.22% | 17,033,227 |
| Jul 31, 2026 | 3.56 | 3.63 | 3.55 | 3.60 | 3.60 | -0.28% | 14,733,957 |
| Jul 30, 2026 | 3.63 | 3.70 | 3.59 | 3.61 | 3.61 | -0.82% | 20,639,574 |
| Jul 29, 2026 | 3.53 | 3.68 | 3.52 | 3.64 | 3.64 | 3.12% | 25,137,550 |
| Jul 28, 2026 | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | -0.28% | 13,579,800 |
| 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 |