Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 4.710
-0.390 (-7.65%)
Jun 18, 2026, 3:04 PM CST
SHE:002613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |