Sichuan Development Lomon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	11.54	11.60	11.42	11.44	11.44	-0.44%	45,518,513
Jun 26, 2025	11.78	11.87	11.46	11.49	11.49	-1.96%	67,483,463
Jun 25, 2025	11.80	11.81	11.53	11.72	11.72	-0.85%	81,899,488
Jun 24, 2025	11.60	11.98	11.46	11.82	11.82	1.90%	90,988,243
Jun 23, 2025	11.15	11.68	11.09	11.60	11.60	3.11%	94,816,135
Jun 20, 2025	11.40	11.68	11.21	11.25	11.25	-2.43%	87,893,810
Jun 19, 2025	11.22	11.80	11.11	11.53	11.53	3.13%	128,595,530
Jun 18, 2025	11.35	11.39	11.08	11.18	11.18	-2.19%	45,933,660
Jun 17, 2025	11.55	11.86	11.40	11.43	11.29	-0.61%	82,270,835
Jun 16, 2025	11.36	11.58	11.34	11.50	11.36	-0.09%	49,694,765
Jun 13, 2025	11.23	11.78	11.14	11.51	11.37	2.13%	136,636,790
Jun 12, 2025	11.30	11.45	11.16	11.27	11.13	-0.53%	44,545,238
Jun 11, 2025	11.28	11.55	11.24	11.33	11.19	0.80%	30,145,640
Jun 10, 2025	11.54	11.54	11.11	11.24	11.10	-2.26%	45,284,009
Jun 9, 2025	11.26	11.50	11.24	11.50	11.36	1.95%	50,219,653
Jun 6, 2025	11.26	11.43	11.25	11.28	11.14	-0.09%	30,539,377
Jun 5, 2025	11.31	11.41	11.25	11.29	11.15	-0.53%	30,116,195
Jun 4, 2025	11.33	11.48	11.27	11.35	11.21	0.53%	47,036,184
Jun 3, 2025	11.14	11.50	11.10	11.29	11.15	0.71%	30,974,960
May 30, 2025	11.25	11.27	11.12	11.21	11.07	-0.71%	27,660,150
May 29, 2025	11.30	11.35	11.16	11.29	11.15	0.36%	36,844,543
May 28, 2025	11.44	11.54	11.21	11.25	11.11	-3.27%	65,340,850
May 27, 2025	11.18	11.92	11.10	11.63	11.49	4.77%	114,508,738
May 26, 2025	11.20	11.26	11.02	11.10	10.96	-2.20%	54,052,312
May 23, 2025	11.24	12.08	11.19	11.35	11.21	1.34%	94,219,947
May 22, 2025	11.39	11.48	11.18	11.20	11.06	-1.84%	24,499,187