Lu Thai Textile Co., Ltd. (SHE:200726)
China · Delayed Price · Currency is CNY · Price in HKD 4.350
+0.050 (1.16%)
Sep 4, 2026, 3:04 PM CST
SHE:200726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.36 | 4.41 | 4.35 | 4.35 | 4.35 | 1.16% | 149,200 |
| Sep 3, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 58,200 |
| Sep 2, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 1.41% | 64,300 |
| Sep 1, 2026 | 4.28 | 4.30 | 4.22 | 4.26 | 4.26 | -0.70% | 317,100 |
| Aug 31, 2026 | 4.32 | 4.35 | 4.25 | 4.29 | 4.29 | -0.69% | 294,468 |
| Aug 28, 2026 | 4.31 | 4.33 | 4.30 | 4.32 | 4.32 | 0.47% | 168,700 |
| Aug 27, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.69% | 27,600 |
| Aug 26, 2026 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | -0.23% | 51,400 |
| Aug 25, 2026 | 4.34 | 4.37 | 4.34 | 4.34 | 4.34 | -0.69% | 43,600 |
| Aug 24, 2026 | 4.39 | 4.39 | 4.35 | 4.37 | 4.37 | -0.68% | 31,000 |
| Aug 21, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 0.46% | 96,182 |
| Aug 20, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 0.46% | 129,982 |
| Aug 19, 2026 | 4.34 | 4.37 | 4.25 | 4.36 | 4.36 | -0.23% | 156,600 |
| Aug 18, 2026 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | -0.23% | 41,800 |
| Aug 17, 2026 | 4.36 | 4.39 | 4.31 | 4.38 | 4.38 | -0.23% | 96,600 |
| Aug 14, 2026 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | - | 114,988 |
| Aug 13, 2026 | 4.42 | 4.43 | 4.39 | 4.39 | 4.39 | -0.68% | 60,100 |
| Aug 12, 2026 | 4.44 | 4.44 | 4.38 | 4.42 | 4.42 | 0.23% | 24,300 |
| Aug 11, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.23% | 63,600 |
| Aug 10, 2026 | 4.35 | 4.46 | 4.28 | 4.42 | 4.42 | 1.84% | 452,685 |
| Aug 7, 2026 | 4.25 | 4.35 | 4.22 | 4.34 | 4.34 | 1.88% | 243,379 |
| Aug 6, 2026 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | -0.23% | 104,600 |
| Aug 5, 2026 | 4.27 | 4.28 | 4.25 | 4.27 | 4.27 | -1.16% | 76,100 |
| Aug 4, 2026 | 4.34 | 4.35 | 4.30 | 4.32 | 4.32 | -0.92% | 60,900 |
| Aug 3, 2026 | 4.36 | 4.36 | 4.33 | 4.36 | 4.36 | 0.23% | 68,900 |
| Jul 31, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | -0.23% | 126,263 |
| Jul 30, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 1.40% | 195,000 |
| Jul 29, 2026 | 4.27 | 4.31 | 4.22 | 4.30 | 4.30 | 1.18% | 205,700 |
| Jul 28, 2026 | 4.23 | 4.25 | 4.22 | 4.25 | 4.25 | 0.24% | 49,900 |
| Jul 27, 2026 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | 1.44% | 107,300 |
| Jul 24, 2026 | 4.19 | 4.20 | 4.17 | 4.18 | 4.18 | -0.71% | 52,700 |
| Jul 23, 2026 | 4.16 | 4.21 | 4.12 | 4.21 | 4.21 | 0.72% | 282,800 |
| Jul 22, 2026 | 4.15 | 4.20 | 4.14 | 4.18 | 4.18 | 1.21% | 60,200 |
| Jul 21, 2026 | 4.24 | 4.29 | 4.12 | 4.13 | 4.13 | -1.67% | 210,664 |
| Jul 20, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | - | 189,200 |
| Jul 17, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | 0.24% | 187,951 |
| Jul 16, 2026 | 4.13 | 4.21 | 4.13 | 4.19 | 4.19 | 0.72% | 202,800 |
| Jul 15, 2026 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 0.73% | 96,600 |
| Jul 14, 2026 | 4.10 | 4.13 | 4.09 | 4.13 | 4.13 | 0.73% | 240,872 |
| Jul 13, 2026 | 4.16 | 4.16 | 4.01 | 4.10 | 4.10 | -1.20% | 84,572 |
| Jul 10, 2026 | 4.16 | 4.17 | 4.14 | 4.15 | 4.15 | 0.24% | 11,500 |
| Jul 9, 2026 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | - | 120,800 |
| Jul 8, 2026 | 4.22 | 4.22 | 4.11 | 4.14 | 4.14 | 0.98% | 105,000 |
| Jul 7, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -1.20% | 42,500 |
| Jul 6, 2026 | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | 0.48% | 196,735 |
| Jul 3, 2026 | 4.12 | 4.14 | 4.12 | 4.13 | 4.13 | - | 44,600 |
| Jul 2, 2026 | 4.12 | 4.13 | 4.09 | 4.13 | 4.13 | 0.24% | 89,300 |
| Jul 1, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 0.98% | 173,539 |
| Jun 30, 2026 | 4.13 | 4.14 | 4.05 | 4.08 | 4.08 | -1.69% | 508,100 |
| Jun 29, 2026 | 4.20 | 4.21 | 4.09 | 4.15 | 4.15 | -0.95% | 100,100 |