Luolai Lifestyle Technology Co., Ltd. (SHE:002293)
China · Delayed Price · Currency is CNY 8.63
-0.09 (-1.03%)
Aug 22, 2025, 3:04 PM CST
SHE:002293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.70 | 8.74 | 8.55 | 8.63 | 8.63 | -1.03% | 7,755,327 |
| Aug 21, 2025 | 8.68 | 8.79 | 8.61 | 8.72 | 8.72 | 0.69% | 7,531,929 |
| Aug 20, 2025 | 8.57 | 8.67 | 8.51 | 8.66 | 8.66 | 1.29% | 9,503,244 |
| Aug 19, 2025 | 8.50 | 8.65 | 8.46 | 8.55 | 8.55 | 0.59% | 7,844,777 |
| Aug 18, 2025 | 8.52 | 8.59 | 8.47 | 8.50 | 8.50 | 0.12% | 12,495,650 |
| Aug 15, 2025 | 8.48 | 8.53 | 8.41 | 8.49 | 8.49 | - | 5,585,270 |
| Aug 14, 2025 | 8.59 | 8.59 | 8.48 | 8.49 | 8.49 | -0.70% | 5,418,360 |
| Aug 13, 2025 | 8.63 | 8.66 | 8.52 | 8.55 | 8.55 | -0.70% | 5,194,415 |
| Aug 12, 2025 | 8.63 | 8.68 | 8.57 | 8.61 | 8.61 | -0.23% | 6,561,520 |
| Aug 11, 2025 | 8.53 | 8.67 | 8.49 | 8.63 | 8.63 | 1.29% | 5,683,580 |
| Aug 8, 2025 | 8.53 | 8.56 | 8.49 | 8.52 | 8.52 | -0.12% | 2,917,580 |
| Aug 7, 2025 | 8.66 | 8.66 | 8.43 | 8.53 | 8.53 | -1.50% | 7,346,350 |
| Aug 6, 2025 | 8.60 | 8.66 | 8.53 | 8.66 | 8.66 | 0.58% | 3,456,846 |
| Aug 5, 2025 | 8.57 | 8.76 | 8.57 | 8.61 | 8.61 | 0.35% | 8,384,756 |
| Aug 4, 2025 | 8.47 | 8.59 | 8.41 | 8.58 | 8.58 | 1.42% | 4,636,370 |
| Aug 1, 2025 | 8.46 | 8.50 | 8.41 | 8.46 | 8.46 | 0.12% | 4,214,415 |
| Jul 31, 2025 | 8.62 | 8.62 | 8.42 | 8.45 | 8.45 | -1.74% | 6,232,731 |
| Jul 30, 2025 | 8.60 | 8.72 | 8.56 | 8.60 | 8.60 | - | 6,378,997 |
| Jul 29, 2025 | 8.77 | 8.83 | 8.53 | 8.60 | 8.60 | -1.38% | 7,665,955 |
| Jul 28, 2025 | 9.03 | 9.06 | 8.67 | 8.72 | 8.72 | -3.33% | 12,483,051 |
| Jul 25, 2025 | 8.99 | 9.07 | 8.95 | 9.02 | 9.02 | 0.56% | 3,930,939 |
| Jul 24, 2025 | 9.04 | 9.07 | 8.92 | 8.97 | 8.97 | -0.44% | 5,267,934 |
| Jul 23, 2025 | 8.97 | 9.17 | 8.97 | 9.01 | 9.01 | -0.11% | 6,495,085 |
| Jul 22, 2025 | 9.03 | 9.04 | 8.91 | 9.02 | 9.02 | 0.33% | 5,376,035 |
| Jul 21, 2025 | 8.99 | 9.06 | 8.96 | 8.99 | 8.99 | - | 4,191,410 |
| Jul 18, 2025 | 9.05 | 9.09 | 8.94 | 8.99 | 8.99 | -0.55% | 2,648,385 |
| Jul 17, 2025 | 9.11 | 9.11 | 8.94 | 9.04 | 9.04 | -0.11% | 4,455,724 |
| Jul 16, 2025 | 9.00 | 9.13 | 8.98 | 9.05 | 9.05 | 0.44% | 3,276,851 |
| Jul 15, 2025 | 9.06 | 9.10 | 8.92 | 9.01 | 9.01 | -0.55% | 4,054,191 |
| Jul 14, 2025 | 8.88 | 9.11 | 8.85 | 9.06 | 9.06 | 2.03% | 4,923,976 |
| Jul 11, 2025 | 8.89 | 8.96 | 8.85 | 8.88 | 8.88 | -0.45% | 3,084,960 |
| Jul 10, 2025 | 8.80 | 8.93 | 8.76 | 8.92 | 8.92 | 1.13% | 4,032,773 |
| Jul 9, 2025 | 8.79 | 8.86 | 8.77 | 8.82 | 8.82 | 0.46% | 3,590,540 |
| Jul 8, 2025 | 8.71 | 8.80 | 8.69 | 8.78 | 8.78 | 0.80% | 3,065,260 |
| Jul 7, 2025 | 8.62 | 8.83 | 8.62 | 8.71 | 8.71 | 1.04% | 4,866,738 |
| Jul 4, 2025 | 8.74 | 8.74 | 8.60 | 8.62 | 8.62 | -1.37% | 4,171,275 |
| Jul 3, 2025 | 8.68 | 8.86 | 8.62 | 8.74 | 8.74 | 0.92% | 4,878,123 |
| Jul 2, 2025 | 8.68 | 8.75 | 8.63 | 8.66 | 8.66 | -0.57% | 3,539,216 |
| Jul 1, 2025 | 8.74 | 8.77 | 8.65 | 8.71 | 8.71 | -0.34% | 3,313,182 |
| Jun 30, 2025 | 8.74 | 8.80 | 8.70 | 8.74 | 8.74 | - | 3,475,210 |
| Jun 27, 2025 | 8.67 | 8.76 | 8.65 | 8.74 | 8.74 | 0.69% | 2,819,438 |
| Jun 26, 2025 | 8.68 | 8.82 | 8.63 | 8.68 | 8.68 | - | 4,856,057 |
| Jun 25, 2025 | 8.73 | 8.78 | 8.57 | 8.68 | 8.68 | -0.57% | 5,671,255 |
| Jun 24, 2025 | 8.70 | 8.75 | 8.59 | 8.73 | 8.73 | 0.81% | 6,098,610 |
| Jun 23, 2025 | 8.74 | 8.74 | 8.56 | 8.66 | 8.66 | -0.92% | 4,217,996 |
| Jun 20, 2025 | 8.67 | 8.80 | 8.63 | 8.74 | 8.74 | 0.81% | 2,877,420 |
| Jun 19, 2025 | 8.85 | 8.90 | 8.63 | 8.67 | 8.67 | -2.03% | 3,406,711 |
| Jun 18, 2025 | 8.79 | 8.88 | 8.76 | 8.85 | 8.85 | 0.45% | 3,012,329 |
| Jun 17, 2025 | 8.89 | 8.94 | 8.73 | 8.81 | 8.81 | -0.90% | 3,527,183 |
| Jun 16, 2025 | 8.80 | 8.94 | 8.72 | 8.89 | 8.89 | 0.57% | 5,073,726 |