Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 3.190
-0.040 (-1.24%)
Oct 26, 2026, 3:04 PM CST
SHE:002613 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.19 | 3.23 | 3.17 | 3.19 | 3.19 | -1.24% | 14,992,534 |
| Oct 23, 2026 | 3.13 | 3.23 | 3.04 | 3.23 | 3.23 | 0.62% | 32,289,750 |
| Oct 22, 2026 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | - | 21,420,500 |
| Oct 21, 2026 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | 0.63% | 16,158,100 |
| Oct 20, 2026 | 3.18 | 3.23 | 3.16 | 3.19 | 3.19 | 0.31% | 15,634,300 |
| Oct 19, 2026 | 3.16 | 3.20 | 3.11 | 3.18 | 3.18 | -0.93% | 21,558,340 |
| Oct 16, 2026 | 3.18 | 3.41 | 3.16 | 3.21 | 3.21 | 1.58% | 34,147,900 |
| Oct 15, 2026 | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -2.77% | 23,148,900 |
| Oct 14, 2026 | 3.34 | 3.34 | 3.24 | 3.25 | 3.25 | -2.69% | 20,185,200 |
| Oct 13, 2026 | 3.25 | 3.36 | 3.20 | 3.34 | 3.34 | 1.21% | 23,272,594 |
| Oct 12, 2026 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | -2.37% | 19,469,700 |
| Oct 9, 2026 | 3.34 | 3.39 | 3.23 | 3.38 | 3.38 | 1.81% | 31,596,950 |
| Oct 8, 2026 | 3.35 | 3.40 | 3.30 | 3.32 | 3.32 | -0.90% | 21,294,340 |
| Sep 30, 2026 | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | - | 22,163,665 |
| Sep 29, 2026 | 3.30 | 3.38 | 3.29 | 3.35 | 3.35 | 1.82% | 28,600,840 |
| Sep 28, 2026 | 3.38 | 3.46 | 3.29 | 3.29 | 3.29 | -3.52% | 36,085,740 |
| Sep 24, 2026 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -4.75% | 55,442,740 |
| Sep 23, 2026 | 3.53 | 3.78 | 3.53 | 3.58 | 3.58 | 0.85% | 68,968,510 |
| Sep 22, 2026 | 3.65 | 3.67 | 3.54 | 3.55 | 3.55 | -2.47% | 56,496,754 |
| Sep 21, 2026 | 3.61 | 3.68 | 3.58 | 3.64 | 3.64 | 0.55% | 62,665,299 |
| Sep 18, 2026 | 3.66 | 3.69 | 3.58 | 3.62 | 3.62 | -2.16% | 125,065,799 |
| Sep 17, 2026 | 3.50 | 3.84 | 3.47 | 3.70 | 3.70 | 6.02% | 167,984,246 |
| Sep 16, 2026 | 3.43 | 3.59 | 3.38 | 3.49 | 3.49 | 1.16% | 38,628,379 |
| Sep 15, 2026 | 3.52 | 3.62 | 3.44 | 3.45 | 3.45 | -3.63% | 43,854,338 |
| Sep 14, 2026 | 3.59 | 3.68 | 3.55 | 3.58 | 3.58 | -2.19% | 55,506,744 |
| Sep 11, 2026 | 3.51 | 3.67 | 3.48 | 3.66 | 3.66 | 3.68% | 76,741,541 |
| Sep 10, 2026 | 3.44 | 3.58 | 3.39 | 3.53 | 3.53 | 2.02% | 56,850,389 |
| Sep 9, 2026 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | -1.14% | 13,841,300 |
| Sep 8, 2026 | 3.45 | 3.51 | 3.44 | 3.50 | 3.50 | 1.16% | 16,371,100 |
| Sep 7, 2026 | 3.44 | 3.48 | 3.41 | 3.46 | 3.46 | 0.58% | 11,663,430 |
| Sep 4, 2026 | 3.47 | 3.51 | 3.41 | 3.44 | 3.44 | - | 18,788,500 |
| Sep 3, 2026 | 3.55 | 3.56 | 3.44 | 3.44 | 3.44 | -2.27% | 20,934,300 |
| Sep 2, 2026 | 3.49 | 3.53 | 3.44 | 3.52 | 3.52 | 0.57% | 19,045,030 |
| Sep 1, 2026 | 3.49 | 3.53 | 3.48 | 3.50 | 3.50 | 0.29% | 19,086,451 |
| Aug 31, 2026 | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | -0.57% | 15,609,930 |
| Aug 28, 2026 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 0.86% | 21,200,400 |
| Aug 27, 2026 | 3.47 | 3.50 | 3.45 | 3.48 | 3.48 | 0.29% | 18,232,900 |
| Aug 26, 2026 | 3.47 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 19,066,934 |
| Aug 25, 2026 | 3.40 | 3.49 | 3.37 | 3.48 | 3.48 | 2.65% | 24,158,756 |
| Aug 24, 2026 | 3.42 | 3.45 | 3.32 | 3.39 | 3.39 | -0.29% | 19,719,083 |
| Aug 21, 2026 | 3.33 | 3.41 | 3.28 | 3.40 | 3.40 | 1.80% | 22,819,200 |
| Aug 20, 2026 | 3.31 | 3.36 | 3.28 | 3.34 | 3.34 | 1.83% | 17,668,155 |
| Aug 19, 2026 | 3.40 | 3.41 | 3.27 | 3.28 | 3.28 | -4.37% | 21,978,500 |
| Aug 18, 2026 | 3.43 | 3.45 | 3.38 | 3.43 | 3.43 | 0.29% | 16,346,800 |
| Aug 17, 2026 | 3.40 | 3.42 | 3.33 | 3.42 | 3.42 | 1.18% | 18,082,884 |
| Aug 14, 2026 | 3.43 | 3.47 | 3.33 | 3.38 | 3.38 | -0.88% | 24,469,047 |
| Aug 13, 2026 | 3.55 | 3.60 | 3.41 | 3.41 | 3.41 | -3.12% | 33,691,630 |
| Aug 12, 2026 | 3.38 | 3.57 | 3.38 | 3.52 | 3.52 | 3.83% | 37,460,220 |
| Aug 11, 2026 | 3.39 | 3.44 | 3.36 | 3.39 | 3.39 | -0.88% | 21,703,500 |
| Aug 10, 2026 | 3.36 | 3.43 | 3.29 | 3.42 | 3.42 | 2.40% | 29,369,688 |