Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China · Delayed Price · Currency is CNY 3.480
+0.090 (2.65%)
Aug 25, 2026, 3:04 PM CST
SHE:002613 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |