Luolai Lifestyle Technology Co., Ltd. (SHE:002293)
China · Delayed Price · Currency is CNY 9.67
+0.34 (3.64%)
Mar 24, 2026, 3:04 PM CST
SHE:002293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.97 | 9.97 | 9.28 | 9.49 | - | 1.71% | 6,234,320 |
| Mar 23, 2026 | 9.91 | 9.92 | 9.22 | 9.33 | 9.33 | -6.70% | 17,500,730 |
| Mar 20, 2026 | 9.97 | 10.18 | 9.92 | 10.00 | 10.00 | 0.50% | 7,260,517 |
| Mar 19, 2026 | 10.00 | 10.08 | 9.86 | 9.95 | 9.95 | -0.80% | 5,830,184 |
| Mar 18, 2026 | 9.88 | 10.07 | 9.81 | 10.03 | 10.03 | 1.83% | 6,255,169 |
| Mar 17, 2026 | 10.06 | 10.16 | 9.83 | 9.85 | 9.85 | -1.99% | 8,556,165 |
| Mar 16, 2026 | 10.22 | 10.23 | 9.97 | 10.05 | 10.05 | -1.47% | 8,382,590 |
| Mar 13, 2026 | 10.13 | 10.48 | 10.07 | 10.20 | 10.20 | 0.49% | 9,299,994 |
| Mar 12, 2026 | 10.16 | 10.33 | 10.09 | 10.15 | 10.15 | 0.20% | 5,535,390 |
| Mar 11, 2026 | 10.13 | 10.19 | 10.02 | 10.13 | 10.13 | - | 5,658,410 |
| Mar 10, 2026 | 10.08 | 10.15 | 10.01 | 10.13 | 10.13 | 2.12% | 6,915,605 |
| Mar 9, 2026 | 10.21 | 10.35 | 9.92 | 9.92 | 9.92 | -4.71% | 9,888,365 |
| Mar 6, 2026 | 10.28 | 10.48 | 10.19 | 10.41 | 10.41 | 1.56% | 7,881,133 |
| Mar 5, 2026 | 10.24 | 10.34 | 10.07 | 10.25 | 10.25 | 0.99% | 6,787,217 |
| Mar 4, 2026 | 10.21 | 10.31 | 9.95 | 10.15 | 10.15 | -0.29% | 10,975,760 |
| Mar 3, 2026 | 10.40 | 10.58 | 10.14 | 10.18 | 10.18 | -1.93% | 8,502,575 |
| Mar 2, 2026 | 10.23 | 10.63 | 10.18 | 10.38 | 10.38 | 1.37% | 12,732,150 |
| Feb 27, 2026 | 10.28 | 10.34 | 10.20 | 10.24 | 10.24 | -0.29% | 4,059,036 |
| Feb 26, 2026 | 10.20 | 10.32 | 10.12 | 10.27 | 10.27 | 0.10% | 4,366,710 |
| Feb 25, 2026 | 10.32 | 10.37 | 10.22 | 10.26 | 10.26 | -0.58% | 4,723,134 |
| Feb 24, 2026 | 10.46 | 10.49 | 10.25 | 10.32 | 10.32 | -0.39% | 4,897,745 |
| Feb 13, 2026 | 10.40 | 10.45 | 10.31 | 10.36 | 10.36 | -0.38% | 5,097,319 |
| Feb 12, 2026 | 10.59 | 10.76 | 10.35 | 10.40 | 10.40 | -2.07% | 6,224,015 |
| Feb 11, 2026 | 10.72 | 10.72 | 10.47 | 10.62 | 10.62 | -0.84% | 5,431,000 |
| Feb 10, 2026 | 10.62 | 10.74 | 10.45 | 10.71 | 10.71 | 0.75% | 7,721,347 |
| Feb 9, 2026 | 10.51 | 10.73 | 10.44 | 10.63 | 10.63 | 1.05% | 10,207,080 |
| Feb 6, 2026 | 10.47 | 10.55 | 10.25 | 10.52 | 10.52 | 0.57% | 10,129,630 |
| Feb 5, 2026 | 10.17 | 10.55 | 10.05 | 10.46 | 10.46 | 3.46% | 12,595,790 |
| Feb 4, 2026 | 9.90 | 10.14 | 9.81 | 10.11 | 10.11 | 2.12% | 8,567,102 |
| Feb 3, 2026 | 9.95 | 10.08 | 9.79 | 9.90 | 9.90 | 0.61% | 9,910,286 |
| Feb 2, 2026 | 10.36 | 10.40 | 9.80 | 9.84 | 9.84 | -5.84% | 14,512,450 |
| Jan 30, 2026 | 10.21 | 10.46 | 10.17 | 10.45 | 10.45 | 1.95% | 10,351,950 |
| Jan 29, 2026 | 10.00 | 10.38 | 9.96 | 10.25 | 10.25 | 1.59% | 9,466,696 |
| Jan 28, 2026 | 10.10 | 10.14 | 9.97 | 10.09 | 10.09 | 1.51% | 6,895,704 |
| Jan 27, 2026 | 10.11 | 10.11 | 9.86 | 9.94 | 9.94 | -0.10% | 6,869,227 |
| Jan 26, 2026 | 10.07 | 10.10 | 9.91 | 9.95 | 9.95 | -0.40% | 7,985,947 |
| Jan 23, 2026 | 10.23 | 10.28 | 9.93 | 9.99 | 9.99 | -2.44% | 8,767,435 |
| Jan 22, 2026 | 10.14 | 10.31 | 10.03 | 10.24 | 10.24 | 0.69% | 7,126,006 |
| Jan 21, 2026 | 10.08 | 10.29 | 10.00 | 10.17 | 10.17 | 0.79% | 8,756,165 |
| Jan 20, 2026 | 9.96 | 10.09 | 9.87 | 10.09 | 10.09 | 2.13% | 7,842,592 |
| Jan 19, 2026 | 9.66 | 9.92 | 9.63 | 9.88 | 9.88 | 2.70% | 9,206,968 |
| Jan 16, 2026 | 9.69 | 9.71 | 9.58 | 9.62 | 9.62 | -0.21% | 6,553,361 |
| Jan 15, 2026 | 9.40 | 9.69 | 9.39 | 9.64 | 9.64 | 1.90% | 8,046,710 |
| Jan 14, 2026 | 9.50 | 9.61 | 9.39 | 9.46 | 9.46 | -0.94% | 10,425,300 |
| Jan 13, 2026 | 9.53 | 9.75 | 9.51 | 9.55 | 9.55 | 0.53% | 8,592,835 |
| Jan 12, 2026 | 9.56 | 9.67 | 9.47 | 9.50 | 9.50 | -0.11% | 9,033,845 |
| Jan 9, 2026 | 9.59 | 9.63 | 9.35 | 9.51 | 9.51 | -0.63% | 11,905,222 |
| Jan 8, 2026 | 9.77 | 9.82 | 9.52 | 9.57 | 9.57 | -2.05% | 14,714,150 |
| Jan 7, 2026 | 9.81 | 9.94 | 9.66 | 9.77 | 9.77 | -0.51% | 8,217,815 |
| Jan 6, 2026 | 9.80 | 9.89 | 9.71 | 9.82 | 9.82 | 0.20% | 9,424,476 |