Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 4.920
+0.450 (10.07%)
May 28, 2026, 3:04 PM CST
SHE:002613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.47 | 4.92 | 4.43 | 4.92 | 4.92 | 10.07% | 51,626,450 |
| May 27, 2026 | 4.59 | 4.70 | 4.42 | 4.47 | 4.47 | -2.83% | 115,362,100 |
| May 26, 2026 | 4.64 | 4.84 | 4.59 | 4.60 | 4.60 | 0.22% | 189,293,000 |
| May 25, 2026 | 4.21 | 4.59 | 4.21 | 4.59 | 4.59 | 10.07% | 141,660,300 |
| May 22, 2026 | 4.06 | 4.18 | 4.01 | 4.17 | 4.17 | 2.96% | 55,906,000 |
| May 21, 2026 | 4.14 | 4.25 | 4.02 | 4.05 | 4.05 | -1.94% | 49,261,050 |
| May 20, 2026 | 4.09 | 4.18 | 3.96 | 4.13 | 4.13 | 0.73% | 45,716,430 |
| May 19, 2026 | 3.99 | 4.11 | 3.96 | 4.10 | 4.10 | 3.02% | 40,572,580 |
| May 18, 2026 | 4.03 | 4.04 | 3.93 | 3.98 | 3.98 | -0.25% | 33,317,570 |
| May 15, 2026 | 4.10 | 4.13 | 3.95 | 3.99 | 3.99 | -2.44% | 48,665,340 |
| May 14, 2026 | 4.25 | 4.26 | 4.07 | 4.09 | 4.09 | -3.54% | 47,201,710 |
| May 13, 2026 | 4.21 | 4.28 | 4.19 | 4.24 | 4.24 | - | 48,389,410 |
| May 12, 2026 | 4.32 | 4.39 | 4.20 | 4.24 | 4.24 | -1.40% | 57,644,970 |
| May 11, 2026 | 4.46 | 4.48 | 4.28 | 4.30 | 4.30 | -2.71% | 86,031,350 |
| May 8, 2026 | 4.36 | 4.60 | 4.28 | 4.42 | 4.42 | 1.14% | 171,374,900 |
| May 7, 2026 | 4.09 | 4.49 | 4.05 | 4.37 | 4.37 | 7.11% | 205,475,600 |
| May 6, 2026 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | 2.26% | 35,872,700 |
| Apr 30, 2026 | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | 0.76% | 22,688,630 |
| Apr 29, 2026 | 3.85 | 4.04 | 3.82 | 3.96 | 3.96 | 1.80% | 31,168,510 |
| Apr 28, 2026 | 3.89 | 3.95 | 3.85 | 3.89 | 3.89 | -1.27% | 17,738,370 |
| Apr 27, 2026 | 3.85 | 3.95 | 3.76 | 3.94 | 3.94 | 1.81% | 27,869,400 |
| Apr 24, 2026 | 3.84 | 3.91 | 3.83 | 3.87 | 3.87 | - | 21,031,780 |
| Apr 23, 2026 | 3.97 | 3.98 | 3.84 | 3.87 | 3.87 | -1.78% | 27,713,700 |
| Apr 22, 2026 | 3.96 | 3.98 | 3.91 | 3.94 | 3.94 | -1.25% | 29,361,900 |
| Apr 21, 2026 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | -1.48% | 30,475,190 |
| Apr 20, 2026 | 4.08 | 4.09 | 3.99 | 4.05 | 4.05 | -0.49% | 40,256,950 |
| Apr 17, 2026 | 4.13 | 4.24 | 4.04 | 4.07 | 4.07 | -2.40% | 99,047,180 |
| Apr 16, 2026 | 3.81 | 4.17 | 3.75 | 4.17 | 4.17 | 10.03% | 82,425,110 |
| Apr 15, 2026 | 3.96 | 3.98 | 3.79 | 3.79 | 3.79 | -4.29% | 35,850,800 |
| Apr 14, 2026 | 3.82 | 4.06 | 3.75 | 3.96 | 3.96 | 4.21% | 59,399,560 |
| Apr 13, 2026 | 3.77 | 3.82 | 3.74 | 3.80 | 3.80 | 0.80% | 12,375,200 |
| Apr 10, 2026 | 3.74 | 3.90 | 3.73 | 3.77 | 3.77 | 1.62% | 21,207,960 |
| Apr 9, 2026 | 3.70 | 3.74 | 3.67 | 3.71 | 3.71 | -0.80% | 13,536,860 |
| Apr 8, 2026 | 3.69 | 3.75 | 3.62 | 3.74 | 3.74 | 3.31% | 19,514,340 |
| Apr 7, 2026 | 3.46 | 3.65 | 3.44 | 3.62 | 3.62 | 5.23% | 22,614,810 |
| Apr 3, 2026 | 3.70 | 3.70 | 3.42 | 3.44 | 3.44 | -6.52% | 27,120,100 |
| Apr 2, 2026 | 3.77 | 3.80 | 3.65 | 3.68 | 3.68 | -2.90% | 14,892,400 |
| Apr 1, 2026 | 3.84 | 3.89 | 3.75 | 3.79 | 3.79 | 0.26% | 17,673,000 |
| Mar 31, 2026 | 3.86 | 3.89 | 3.78 | 3.78 | 3.78 | -1.31% | 13,320,300 |
| Mar 30, 2026 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | -0.26% | 13,742,090 |
| Mar 27, 2026 | 3.77 | 3.86 | 3.76 | 3.84 | 3.84 | 0.52% | 11,968,230 |
| Mar 26, 2026 | 3.89 | 3.92 | 3.80 | 3.82 | 3.82 | -1.80% | 15,680,990 |
| Mar 25, 2026 | 3.82 | 3.91 | 3.80 | 3.89 | 3.89 | 2.10% | 17,688,280 |
| Mar 24, 2026 | 3.69 | 3.82 | 3.67 | 3.81 | 3.81 | 4.96% | 26,877,080 |
| Mar 23, 2026 | 3.75 | 3.83 | 3.58 | 3.63 | 3.63 | -5.22% | 25,423,020 |
| Mar 20, 2026 | 3.95 | 3.99 | 3.81 | 3.83 | 3.83 | -2.54% | 19,391,080 |
| Mar 19, 2026 | 4.04 | 4.06 | 3.92 | 3.93 | 3.93 | -3.44% | 19,063,560 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.02 | 4.07 | 4.07 | 0.25% | 13,901,100 |
| Mar 17, 2026 | 4.08 | 4.18 | 4.05 | 4.06 | 4.06 | -0.25% | 18,065,750 |
| Mar 16, 2026 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | -0.49% | 13,235,000 |