Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 4.130
+0.060 (1.47%)
At close: Mar 6, 2026
SHE:002613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | 1.47% | 19,099,560 |
| Mar 5, 2026 | 4.05 | 4.13 | 4.00 | 4.07 | 4.07 | 2.26% | 22,058,620 |
| Mar 4, 2026 | 3.92 | 4.02 | 3.91 | 3.98 | 3.98 | 0.51% | 16,718,370 |
| Mar 3, 2026 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | -2.46% | 21,570,960 |
| Mar 2, 2026 | 4.10 | 4.14 | 4.02 | 4.06 | 4.06 | -2.64% | 23,580,166 |
| Feb 27, 2026 | 4.16 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 14,540,170 |
| Feb 26, 2026 | 4.23 | 4.24 | 4.13 | 4.15 | 4.15 | -1.19% | 19,083,680 |
| Feb 25, 2026 | 4.16 | 4.28 | 4.16 | 4.20 | 4.20 | 1.20% | 28,641,520 |
| Feb 24, 2026 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 2.72% | 24,034,330 |
| Feb 13, 2026 | 4.10 | 4.13 | 4.03 | 4.04 | 4.04 | -1.46% | 19,736,750 |
| Feb 12, 2026 | 4.14 | 4.20 | 4.10 | 4.10 | 4.10 | -1.91% | 30,049,720 |
| Feb 11, 2026 | 4.14 | 4.26 | 4.12 | 4.18 | 4.18 | 0.97% | 32,638,980 |
| Feb 10, 2026 | 4.17 | 4.20 | 4.11 | 4.14 | 4.14 | -0.72% | 26,888,010 |
| Feb 9, 2026 | 4.09 | 4.24 | 4.08 | 4.17 | 4.17 | 3.22% | 39,913,825 |
| Feb 6, 2026 | 4.04 | 4.09 | 4.01 | 4.04 | 4.04 | -0.25% | 19,262,230 |
| Feb 5, 2026 | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | -0.98% | 22,678,040 |
| Feb 4, 2026 | 3.99 | 4.13 | 3.98 | 4.09 | 4.09 | 2.76% | 41,645,191 |
| Feb 3, 2026 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 2.31% | 16,190,799 |
| Feb 2, 2026 | 3.91 | 3.98 | 3.89 | 3.89 | 3.89 | -0.77% | 15,767,630 |
| Jan 30, 2026 | 3.91 | 3.95 | 3.86 | 3.92 | 3.92 | - | 16,199,960 |
| Jan 29, 2026 | 3.96 | 3.99 | 3.90 | 3.92 | 3.92 | -1.26% | 17,903,890 |
| Jan 28, 2026 | 4.00 | 4.03 | 3.96 | 3.97 | 3.97 | -0.75% | 18,767,670 |
| Jan 27, 2026 | 3.93 | 4.01 | 3.90 | 4.00 | 4.00 | 0.76% | 28,838,030 |
| Jan 26, 2026 | 4.07 | 4.10 | 3.94 | 3.97 | 3.97 | -1.00% | 33,872,569 |
| Jan 23, 2026 | 3.86 | 4.05 | 3.84 | 4.01 | 4.01 | 3.89% | 52,040,775 |
| Jan 22, 2026 | 3.76 | 3.86 | 3.75 | 3.86 | 3.86 | 2.66% | 22,328,068 |
| Jan 21, 2026 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | - | 7,288,100 |
| Jan 20, 2026 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | 0.53% | 11,794,800 |
| Jan 19, 2026 | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | 0.81% | 10,396,380 |
| Jan 16, 2026 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.27% | 10,372,199 |
| Jan 15, 2026 | 3.75 | 3.77 | 3.70 | 3.72 | 3.72 | -0.80% | 12,219,740 |
| Jan 14, 2026 | 3.79 | 3.82 | 3.72 | 3.75 | 3.75 | -1.06% | 19,103,420 |
| Jan 13, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | -0.52% | 15,404,383 |
| Jan 12, 2026 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 0.79% | 16,335,340 |
| Jan 9, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | -0.26% | 12,955,860 |
| Jan 8, 2026 | 3.73 | 3.80 | 3.72 | 3.79 | 3.79 | 1.61% | 13,927,860 |
| Jan 7, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -1.32% | 12,007,390 |
| Jan 6, 2026 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | 1.34% | 11,354,050 |
| Jan 5, 2026 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | 0.27% | 9,178,300 |
| Dec 31, 2025 | 3.71 | 3.73 | 3.67 | 3.72 | 3.72 | - | 8,842,389 |
| Dec 30, 2025 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | -1.06% | 8,757,480 |
| Dec 29, 2025 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | -0.53% | 8,500,350 |
| Dec 26, 2025 | 3.79 | 3.82 | 3.75 | 3.78 | 3.78 | -0.26% | 8,868,150 |
| Dec 25, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | - | 7,893,225 |
| Dec 24, 2025 | 3.75 | 3.80 | 3.73 | 3.79 | 3.79 | 1.07% | 8,649,460 |
| Dec 23, 2025 | 3.78 | 3.80 | 3.74 | 3.75 | 3.75 | -0.27% | 8,211,650 |
| Dec 22, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.27% | 6,810,120 |
| Dec 19, 2025 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | 1.90% | 8,572,291 |
| Dec 18, 2025 | 3.65 | 3.72 | 3.62 | 3.68 | 3.68 | 0.55% | 6,752,990 |
| Dec 17, 2025 | 3.65 | 3.66 | 3.59 | 3.66 | 3.66 | 0.27% | 8,167,270 |