Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 3.580
-0.080 (-2.19%)
Sep 14, 2026, 3:04 PM CST
SHE:002613 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.59 | 3.68 | 3.55 | 3.58 | 3.58 | -2.19% | 55,506,740 |
| Sep 11, 2026 | 3.51 | 3.67 | 3.48 | 3.66 | 3.66 | 3.68% | 76,952,341 |
| Sep 10, 2026 | 3.44 | 3.58 | 3.39 | 3.53 | 3.53 | 2.02% | 56,855,289 |
| 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% | 20,934,800 |
| 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% | 19,088,051 |
| Aug 31, 2026 | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | -0.57% | 15,611,530 |
| Aug 28, 2026 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 0.86% | 21,207,600 |
| Aug 27, 2026 | 3.47 | 3.50 | 3.45 | 3.48 | 3.48 | 0.29% | 18,234,600 |
| Aug 26, 2026 | 3.47 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 19,079,034 |
| Aug 25, 2026 | 3.40 | 3.49 | 3.37 | 3.48 | 3.48 | 2.65% | 24,168,656 |
| 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% | 22,843,200 |
| Aug 20, 2026 | 3.31 | 3.36 | 3.28 | 3.34 | 3.34 | 1.83% | 17,668,150 |
| 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% | 18,082,880 |
| Aug 14, 2026 | 3.43 | 3.47 | 3.33 | 3.38 | 3.38 | -0.88% | 24,469,040 |
| 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% | 37,535,920 |
| 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% | 29,369,680 |
| Aug 7, 2026 | 3.33 | 3.35 | 3.25 | 3.34 | 3.34 | - | 26,487,200 |
| Aug 6, 2026 | 3.32 | 3.36 | 3.26 | 3.34 | 3.34 | - | 25,633,120 |
| Aug 5, 2026 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | 0.30% | 28,907,300 |
| Aug 4, 2026 | 3.31 | 3.35 | 3.27 | 3.33 | 3.33 | 1.22% | 27,004,350 |
| Aug 3, 2026 | 3.20 | 3.29 | 3.18 | 3.29 | 3.29 | 2.81% | 27,071,950 |
| Jul 31, 2026 | 3.23 | 3.25 | 3.20 | 3.20 | 3.20 | 0.63% | 25,493,300 |
| Jul 30, 2026 | 3.20 | 3.25 | 3.16 | 3.18 | 3.18 | -0.93% | 23,975,663 |
| Jul 29, 2026 | 3.17 | 3.22 | 3.13 | 3.21 | 3.21 | 1.58% | 28,343,500 |
| Jul 28, 2026 | 3.09 | 3.20 | 3.08 | 3.16 | 3.16 | 1.28% | 26,326,130 |
| Jul 27, 2026 | 3.00 | 3.13 | 2.99 | 3.12 | 3.12 | 4.00% | 25,291,300 |
| Jul 24, 2026 | 3.07 | 3.09 | 3.00 | 3.00 | 3.00 | -3.54% | 22,283,200 |
| Jul 23, 2026 | 2.96 | 3.12 | 2.95 | 3.11 | 3.11 | 4.71% | 33,188,600 |
| Jul 22, 2026 | 3.03 | 3.05 | 2.96 | 2.97 | 2.97 | -2.62% | 26,593,700 |
| Jul 21, 2026 | 3.04 | 3.07 | 2.90 | 3.05 | 3.05 | 0.66% | 35,202,574 |
| Jul 20, 2026 | 3.13 | 3.17 | 2.99 | 3.03 | 3.03 | -3.19% | 34,804,000 |
| Jul 17, 2026 | 3.20 | 3.23 | 3.09 | 3.13 | 3.13 | -2.19% | 31,462,400 |
| Jul 16, 2026 | 3.19 | 3.25 | 3.17 | 3.20 | 3.20 | -0.93% | 25,105,468 |
| Jul 15, 2026 | 3.23 | 3.30 | 3.17 | 3.23 | 3.23 | - | 33,707,840 |
| Jul 14, 2026 | 3.12 | 3.23 | 3.09 | 3.23 | 3.23 | 3.19% | 33,910,700 |
| Jul 13, 2026 | 3.30 | 3.30 | 3.11 | 3.13 | 3.13 | -6.01% | 39,388,100 |
| Jul 10, 2026 | 3.30 | 3.41 | 3.28 | 3.33 | 3.33 | 0.91% | 43,625,700 |
| Jul 9, 2026 | 3.30 | 3.35 | 3.16 | 3.30 | 3.30 | - | 43,966,150 |
| Jul 8, 2026 | 3.40 | 3.42 | 3.29 | 3.30 | 3.30 | -2.65% | 31,031,840 |
| Jul 7, 2026 | 3.47 | 3.54 | 3.38 | 3.39 | 3.39 | -2.31% | 35,854,700 |