Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 4.420
+0.050 (1.14%)
May 8, 2026, 3:04 PM CST
SHE:002613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.36 | 4.60 | 4.09 | 4.44 | - | 1.60% | 117,013,207 |
| May 7, 2026 | 4.09 | 4.49 | 4.05 | 4.37 | 4.37 | 7.11% | 205,475,659 |
| 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 |
| Mar 13, 2026 | 4.12 | 4.17 | 4.08 | 4.09 | 4.09 | -0.49% | 14,755,380 |
| Mar 12, 2026 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | -0.96% | 14,042,800 |
| Mar 11, 2026 | 4.16 | 4.18 | 4.11 | 4.15 | 4.15 | -0.24% | 12,818,420 |
| Mar 10, 2026 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | 0.24% | 15,656,990 |
| Mar 9, 2026 | 4.10 | 4.17 | 4.09 | 4.15 | 4.15 | 0.48% | 20,237,865 |
| 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 |