Sichuan Development Lomon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.10	11.46	11.06	11.41	11.41	2.79%	61,011,875
Sep 4, 2025	11.15	11.34	10.92	11.10	11.10	-0.45%	52,759,171
Sep 3, 2025	11.50	11.60	11.10	11.15	11.15	-2.87%	49,614,199
Sep 2, 2025	11.78	11.78	11.42	11.48	11.48	-2.21%	41,218,175
Sep 1, 2025	11.73	11.80	11.62	11.74	11.74	0.43%	38,585,213
Aug 29, 2025	11.57	11.88	11.53	11.69	11.69	1.39%	63,683,200
Aug 28, 2025	11.41	11.57	11.20	11.53	11.53	1.05%	50,174,124
Aug 27, 2025	11.71	11.79	11.40	11.41	11.41	-2.81%	57,233,641
Aug 26, 2025	11.60	11.84	11.56	11.74	11.74	1.21%	68,334,377
Aug 25, 2025	11.66	11.66	11.51	11.60	11.60	0.09%	47,041,088
Aug 22, 2025	11.55	11.60	11.47	11.59	11.59	0.35%	43,692,316
Aug 21, 2025	11.58	11.69	11.49	11.55	11.55	0.17%	55,800,200
Aug 20, 2025	11.36	11.60	11.33	11.53	11.53	1.50%	61,355,699
Aug 19, 2025	11.26	11.42	11.20	11.36	11.36	0.44%	50,221,397
Aug 18, 2025	11.20	11.37	11.16	11.31	11.31	0.98%	46,786,154
Aug 15, 2025	11.16	11.24	11.16	11.20	11.20	0.18%	24,116,150
Aug 14, 2025	11.27	11.29	11.13	11.18	11.18	-0.80%	33,494,620
Aug 13, 2025	11.30	11.30	11.22	11.27	11.27	-	23,126,577
Aug 12, 2025	11.34	11.35	11.23	11.27	11.27	-0.70%	21,142,361
Aug 11, 2025	11.28	11.35	11.20	11.35	11.35	1.52%	34,740,525
Aug 8, 2025	11.22	11.24	11.16	11.18	11.18	-0.36%	17,704,312
Aug 7, 2025	11.28	11.28	11.19	11.22	11.22	-0.53%	20,952,302
Aug 6, 2025	11.30	11.30	11.22	11.28	11.28	0.09%	20,751,055
Aug 5, 2025	11.22	11.27	11.20	11.27	11.27	0.63%	20,771,400
Aug 4, 2025	11.20	11.20	11.10	11.20	11.20	-0.09%	17,497,276
Aug 1, 2025	11.19	11.28	11.13	11.21	11.21	0.18%	24,281,350
Jul 31, 2025	11.34	11.37	11.17	11.19	11.19	-1.67%	45,215,188
Jul 30, 2025	11.49	11.57	11.30	11.38	11.38	-0.96%	33,287,388
Jul 29, 2025	11.60	11.60	11.37	11.49	11.49	-0.95%	38,375,249
Jul 28, 2025	11.60	11.67	11.46	11.60	11.60	-0.17%	31,967,758
Jul 25, 2025	11.75	11.79	11.60	11.62	11.62	-0.85%	35,440,629
Jul 24, 2025	11.54	11.78	11.50	11.72	11.72	1.56%	51,449,355
Jul 23, 2025	11.58	11.98	11.53	11.54	11.54	-0.35%	79,753,886
Jul 22, 2025	11.45	11.58	11.35	11.58	11.58	0.87%	52,856,005
Jul 21, 2025	11.26	11.66	11.25	11.48	11.48	1.95%	78,864,642
Jul 18, 2025	11.26	11.32	11.25	11.26	11.26	-	21,955,600
Jul 17, 2025	11.26	11.28	11.22	11.26	11.26	-	19,061,242
Jul 16, 2025	11.28	11.29	11.23	11.26	11.26	-0.09%	18,321,362
Jul 15, 2025	11.40	11.41	11.22	11.27	11.27	-1.23%	30,738,347
Jul 14, 2025	11.32	11.53	11.31	11.41	11.41	0.53%	35,216,861
Jul 11, 2025	11.28	11.42	11.22	11.35	11.35	0.80%	35,780,956
Jul 10, 2025	11.29	11.30	11.23	11.26	11.26	-0.27%	20,167,374
Jul 9, 2025	11.33	11.34	11.25	11.29	11.29	-0.35%	26,964,770
Jul 8, 2025	11.28	11.40	11.27	11.33	11.33	0.44%	27,814,343
Jul 7, 2025	11.27	11.34	11.20	11.28	11.28	-0.09%	19,802,470
Jul 4, 2025	11.41	11.42	11.27	11.29	11.29	-1.22%	31,309,635
Jul 3, 2025	11.37	11.49	11.30	11.43	11.43	1.24%	34,382,537
Jul 2, 2025	11.40	11.40	11.26	11.29	11.29	-0.96%	29,086,525
Jul 1, 2025	11.50	11.51	11.31	11.40	11.40	-0.70%	38,418,615
Jun 30, 2025	11.48	11.50	11.37	11.48	11.48	0.35%	33,282,574