Sichuan Development Lomon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.25	11.25	10.81	10.86	10.86	-5.07%	74,258,690
Apr 27, 2026	11.67	11.68	11.38	11.44	11.44	-1.89%	38,487,000
Apr 24, 2026	11.37	11.76	11.37	11.66	11.66	2.01%	49,184,280
Apr 23, 2026	11.62	11.66	11.34	11.43	11.43	-1.64%	33,969,500
Apr 22, 2026	11.56	11.69	11.51	11.62	11.62	0.61%	33,900,220
Apr 21, 2026	11.50	11.63	11.31	11.55	11.55	0.70%	34,402,950
Apr 20, 2026	11.44	11.55	11.37	11.47	11.47	-0.09%	27,260,410
Apr 17, 2026	11.50	11.60	11.40	11.48	11.48	0.09%	28,692,890
Apr 16, 2026	11.35	11.55	11.29	11.47	11.47	1.06%	27,121,680
Apr 15, 2026	11.61	11.64	11.30	11.35	11.35	-1.99%	34,158,110
Apr 14, 2026	11.63	11.63	11.44	11.58	11.58	0.09%	24,272,480
Apr 13, 2026	11.46	11.62	11.39	11.57	11.57	0.87%	28,815,460
Apr 10, 2026	11.46	11.64	11.39	11.47	11.47	0.61%	30,453,780
Apr 9, 2026	11.57	11.57	11.37	11.40	11.40	-1.55%	26,306,950
Apr 8, 2026	11.40	11.58	11.21	11.58	11.58	2.12%	38,776,720
Apr 7, 2026	10.94	11.38	10.90	11.34	11.34	3.66%	35,764,320
Apr 3, 2026	11.36	11.39	10.94	10.94	10.94	-3.19%	30,535,250
Apr 2, 2026	11.56	11.58	11.27	11.30	11.30	-2.50%	25,554,000
Apr 1, 2026	11.75	11.82	11.49	11.59	11.59	0.52%	31,806,480
Mar 31, 2026	11.87	12.00	11.51	11.53	11.53	-3.51%	38,335,440
Mar 30, 2026	11.77	12.06	11.74	11.95	11.95	0.84%	51,597,620
Mar 27, 2026	11.24	12.02	11.20	11.85	11.85	4.13%	72,925,320
Mar 26, 2026	11.55	11.66	11.35	11.38	11.38	-1.39%	36,908,190
Mar 25, 2026	11.28	11.67	11.23	11.54	11.54	2.21%	57,196,560
Mar 24, 2026	11.50	11.59	10.96	11.29	11.29	-1.05%	58,734,350
Mar 23, 2026	11.03	11.74	10.91	11.41	11.41	0.44%	81,963,590
Mar 20, 2026	11.76	11.85	11.36	11.36	11.36	-4.14%	61,786,560
Mar 19, 2026	12.32	12.45	11.77	11.85	11.85	-4.05%	60,926,960
Mar 18, 2026	12.60	12.69	12.19	12.35	12.35	-2.76%	73,571,070
Mar 17, 2026	12.96	13.57	12.67	12.70	12.70	-2.68%	97,767,290
Mar 16, 2026	13.30	13.86	12.98	13.05	13.05	-2.10%	119,541,700
Mar 13, 2026	13.06	13.67	13.06	13.33	13.33	2.22%	146,198,900
Mar 12, 2026	13.12	13.27	12.78	13.04	13.04	0.46%	96,923,550
Mar 11, 2026	12.75	13.10	12.66	12.98	12.98	1.17%	72,212,130
Mar 10, 2026	12.99	13.22	12.75	12.83	12.83	-2.28%	83,117,050
Mar 9, 2026	13.54	13.54	13.06	13.13	13.13	-0.98%	100,713,800
Mar 6, 2026	13.00	13.40	12.80	13.26	13.26	1.77%	94,160,190
Mar 5, 2026	13.49	13.58	12.97	13.03	13.03	-1.29%	80,392,970
Mar 4, 2026	12.60	13.65	12.55	13.20	13.20	3.21%	117,026,400
Mar 3, 2026	13.43	13.55	12.76	12.79	12.79	-5.12%	120,214,600
Mar 2, 2026	13.83	14.01	13.20	13.48	13.48	-1.46%	118,056,900
Feb 27, 2026	13.44	13.85	13.40	13.68	13.68	0.44%	120,719,400
Feb 26, 2026	13.97	14.15	13.48	13.62	13.62	-0.95%	221,567,100
Feb 25, 2026	13.00	14.04	12.91	13.75	13.75	7.76%	300,811,000
Feb 24, 2026	12.01	12.76	12.00	12.76	12.76	10.00%	116,229,586
Feb 13, 2026	11.74	11.84	11.58	11.60	11.60	-1.61%	32,060,620
Feb 12, 2026	11.75	11.90	11.62	11.79	11.79	-	29,773,000
Feb 11, 2026	11.67	11.95	11.61	11.79	11.79	1.20%	35,209,928
Feb 10, 2026	11.77	11.77	11.64	11.65	11.65	-1.10%	23,792,430
Feb 9, 2026	11.80	11.91	11.69	11.78	11.78	0.77%	28,480,150