Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 3.200
+0.020 (0.63%)
Jul 31, 2026, 3:04 PM CST
SHE:002613 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 3.67 | 3.68 | 3.46 | 3.47 | 3.47 | -5.45% | 57,038,403 |
| Jul 3, 2026 | 3.70 | 3.72 | 3.63 | 3.67 | 3.67 | -1.08% | 52,567,522 |
| Jul 2, 2026 | 3.69 | 3.82 | 3.65 | 3.71 | 3.71 | -2.11% | 56,725,771 |
| Jul 1, 2026 | 3.82 | 3.85 | 3.67 | 3.79 | 3.79 | -3.32% | 86,352,056 |
| Jun 30, 2026 | 3.75 | 4.11 | 3.66 | 3.92 | 3.92 | 4.81% | 104,606,931 |
| Jun 29, 2026 | 4.05 | 4.16 | 3.67 | 3.74 | 3.74 | -8.11% | 102,066,200 |
| Jun 26, 2026 | 4.36 | 4.37 | 4.05 | 4.07 | 4.07 | -8.54% | 103,333,100 |
| Jun 25, 2026 | 4.73 | 4.80 | 4.36 | 4.45 | 4.45 | -3.68% | 103,751,500 |
| Jun 24, 2026 | 4.81 | 4.82 | 4.52 | 4.62 | 4.62 | -5.52% | 114,877,233 |
| Jun 23, 2026 | 4.96 | 5.12 | 4.85 | 4.89 | 4.89 | -2.20% | 127,208,200 |
| Jun 22, 2026 | 4.79 | 5.15 | 4.72 | 5.00 | 5.00 | 6.16% | 139,069,700 |
| Jun 18, 2026 | 4.90 | 4.90 | 4.65 | 4.71 | 4.71 | -7.65% | 143,073,400 |
| Jun 17, 2026 | 4.74 | 5.27 | 4.74 | 5.10 | 5.10 | 4.72% | 202,164,300 |
| Jun 16, 2026 | 4.80 | 4.97 | 4.68 | 4.87 | 4.87 | 1.67% | 192,189,900 |
| Jun 15, 2026 | 4.35 | 4.79 | 4.31 | 4.79 | 4.79 | 10.11% | 116,199,300 |
| Jun 12, 2026 | 4.73 | 4.98 | 4.33 | 4.35 | 4.35 | -9.56% | 171,920,600 |
| Jun 11, 2026 | 4.72 | 5.04 | 4.62 | 4.81 | 4.81 | -1.43% | 161,247,700 |
| Jun 10, 2026 | 5.11 | 5.13 | 4.70 | 4.88 | 4.88 | -5.97% | 179,958,000 |
| Jun 9, 2026 | 5.62 | 5.65 | 5.13 | 5.19 | 5.19 | -4.95% | 281,633,666 |
| Jun 8, 2026 | 5.22 | 5.46 | 5.20 | 5.46 | 5.46 | 10.08% | 60,514,414 |
| Jun 5, 2026 | 4.51 | 4.96 | 4.39 | 4.96 | 4.96 | 9.98% | 122,251,400 |
| Jun 4, 2026 | 4.62 | 4.64 | 4.43 | 4.51 | 4.51 | -2.80% | 80,587,800 |
| Jun 3, 2026 | 4.78 | 4.88 | 4.58 | 4.64 | 4.64 | -2.93% | 108,883,600 |
| Jun 2, 2026 | 4.83 | 4.87 | 4.67 | 4.78 | 4.78 | -1.85% | 157,948,700 |
| Jun 1, 2026 | 4.25 | 4.87 | 4.18 | 4.87 | 4.87 | 9.93% | 153,509,800 |
| May 29, 2026 | 5.23 | 5.23 | 4.43 | 4.43 | 4.43 | -9.96% | 177,753,100 |
| 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 |