Sichuan Development Lomon Co.,Ltd. (SHE:002312)
China · Delayed Price · Currency is CNY 7.67
-0.05 (-0.65%)
Oct 16, 2026, 3:04 PM CST
Sichuan Development Lomon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.12 | 8.12 | 7.64 | 7.67 | 7.67 | -0.65% | 15,887,989 |
| Oct 15, 2026 | 7.91 | 7.95 | 7.71 | 7.72 | 7.72 | -3.98% | 19,788,699 |
| Oct 14, 2026 | 8.10 | 8.15 | 8.01 | 8.04 | 8.04 | -0.25% | 10,868,161 |
| Oct 13, 2026 | 8.02 | 8.15 | 7.98 | 8.11 | 8.06 | -0.25% | 13,464,950 |
| Oct 12, 2026 | 8.26 | 8.28 | 8.11 | 8.13 | 8.08 | -1.69% | 14,824,100 |
| Oct 9, 2026 | 8.12 | 8.27 | 8.10 | 8.27 | 8.22 | 1.35% | 18,152,333 |
| Oct 8, 2026 | 8.14 | 8.26 | 8.11 | 8.16 | 8.11 | - | 13,081,954 |
| Sep 30, 2026 | 8.13 | 8.19 | 8.12 | 8.16 | 8.11 | 0.62% | 11,197,101 |
| Sep 29, 2026 | 8.05 | 8.15 | 8.05 | 8.11 | 8.06 | - | 10,219,647 |
| Sep 28, 2026 | 8.20 | 8.22 | 8.03 | 8.11 | 8.06 | -1.22% | 17,167,033 |
| Sep 24, 2026 | 8.40 | 8.45 | 8.21 | 8.21 | 8.16 | -2.38% | 22,133,049 |
| Sep 23, 2026 | 8.66 | 8.67 | 8.41 | 8.41 | 8.36 | -2.77% | 25,825,000 |
| Sep 22, 2026 | 8.65 | 8.71 | 8.57 | 8.65 | 8.60 | - | 27,576,852 |
| Sep 21, 2026 | 8.50 | 8.65 | 8.49 | 8.65 | 8.60 | 1.53% | 28,647,342 |
| Sep 18, 2026 | 8.50 | 8.55 | 8.46 | 8.52 | 8.47 | 0.24% | 25,572,819 |
| Sep 17, 2026 | 8.50 | 8.56 | 8.37 | 8.50 | 8.45 | -0.93% | 26,729,200 |
| Sep 16, 2026 | 8.48 | 8.62 | 8.35 | 8.58 | 8.53 | 0.82% | 34,780,320 |
| Sep 15, 2026 | 8.87 | 8.91 | 8.48 | 8.51 | 8.46 | -3.73% | 45,604,084 |
| Sep 14, 2026 | 9.02 | 9.06 | 8.74 | 8.84 | 8.79 | -2.00% | 43,709,635 |
| Sep 11, 2026 | 9.34 | 9.39 | 8.96 | 9.02 | 8.96 | -4.04% | 64,882,375 |
| Sep 10, 2026 | 9.45 | 9.79 | 9.27 | 9.40 | 9.34 | -1.57% | 88,243,981 |
| Sep 9, 2026 | 9.60 | 9.87 | 9.33 | 9.55 | 9.49 | 2.25% | 140,654,834 |
| Sep 8, 2026 | 8.56 | 9.34 | 8.52 | 9.34 | 9.28 | 10.01% | 46,222,012 |
| Sep 7, 2026 | 8.48 | 8.59 | 8.46 | 8.49 | 8.44 | - | 17,395,819 |
| Sep 4, 2026 | 8.47 | 8.70 | 8.47 | 8.49 | 8.44 | 0.24% | 23,170,450 |
| Sep 3, 2026 | 8.56 | 8.64 | 8.46 | 8.47 | 8.42 | -0.70% | 18,361,103 |
| Sep 2, 2026 | 8.75 | 8.84 | 8.48 | 8.53 | 8.48 | -2.63% | 33,944,384 |
| Sep 1, 2026 | 8.57 | 8.80 | 8.51 | 8.76 | 8.71 | 2.22% | 35,817,481 |
| Aug 31, 2026 | 8.68 | 8.73 | 8.47 | 8.57 | 8.52 | -0.92% | 28,009,022 |
| Aug 28, 2026 | 8.40 | 8.66 | 8.35 | 8.65 | 8.60 | 2.61% | 28,720,845 |
| Aug 27, 2026 | 8.26 | 8.45 | 8.21 | 8.43 | 8.38 | 1.81% | 19,898,882 |
| Aug 26, 2026 | 8.22 | 8.38 | 8.16 | 8.28 | 8.23 | 0.85% | 20,173,396 |
| Aug 25, 2026 | 8.10 | 8.30 | 8.10 | 8.21 | 8.16 | -0.36% | 17,184,069 |
| Aug 24, 2026 | 8.26 | 8.35 | 8.20 | 8.24 | 8.19 | -0.36% | 12,550,499 |
| Aug 21, 2026 | 8.21 | 8.31 | 8.12 | 8.27 | 8.22 | - | 11,614,058 |
| Aug 20, 2026 | 8.36 | 8.44 | 8.18 | 8.27 | 8.22 | -0.36% | 21,264,597 |
| Aug 19, 2026 | 8.57 | 8.60 | 8.27 | 8.30 | 8.25 | -3.94% | 30,776,561 |
| Aug 18, 2026 | 8.52 | 8.67 | 8.49 | 8.64 | 8.59 | 0.93% | 28,794,826 |
| Aug 17, 2026 | 8.42 | 8.60 | 8.32 | 8.56 | 8.51 | 2.15% | 23,588,395 |
| Aug 14, 2026 | 8.40 | 8.44 | 8.33 | 8.38 | 8.33 | -0.12% | 12,333,286 |
| Aug 13, 2026 | 8.55 | 8.55 | 8.38 | 8.39 | 8.34 | -1.87% | 19,172,156 |
| Aug 12, 2026 | 8.52 | 8.60 | 8.47 | 8.55 | 8.50 | 0.35% | 12,583,347 |
| Aug 11, 2026 | 8.57 | 8.65 | 8.49 | 8.52 | 8.47 | -1.05% | 18,928,985 |
| Aug 10, 2026 | 8.48 | 8.64 | 8.47 | 8.61 | 8.56 | 1.89% | 24,664,075 |
| Aug 7, 2026 | 8.46 | 8.49 | 8.35 | 8.45 | 8.40 | -0.47% | 14,870,377 |
| Aug 6, 2026 | 8.54 | 8.58 | 8.41 | 8.49 | 8.44 | -1.05% | 18,879,050 |
| Aug 5, 2026 | 8.45 | 8.60 | 8.39 | 8.58 | 8.53 | 1.42% | 22,919,300 |
| Aug 4, 2026 | 8.56 | 8.59 | 8.46 | 8.46 | 8.41 | -1.17% | 18,731,412 |
| Aug 3, 2026 | 8.48 | 8.60 | 8.42 | 8.56 | 8.51 | 0.94% | 15,181,350 |
| Jul 31, 2026 | 8.35 | 8.51 | 8.34 | 8.48 | 8.43 | 0.24% | 20,005,294 |