Lu Thai Textile Co., Ltd. (SHE:200726)
China · Delayed Price · Currency is CNY · Price in HKD 4.380
+0.010 (0.23%)
Jun 2, 2026, 3:04 PM CST
SHE:200726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.35 | 4.38 | 4.33 | 4.38 | 4.38 | 0.23% | 78,567 |
| Jun 1, 2026 | 4.34 | 4.37 | 4.31 | 4.37 | 4.37 | 0.69% | 37,500 |
| May 29, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | - | 192,000 |
| May 28, 2026 | 4.35 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | 101,500 |
| May 27, 2026 | 4.46 | 4.46 | 4.35 | 4.36 | 4.36 | -1.36% | 173,100 |
| May 26, 2026 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -0.67% | 69,200 |
| May 25, 2026 | 4.40 | 4.49 | 4.40 | 4.45 | 4.45 | 0.91% | 85,700 |
| May 22, 2026 | 4.44 | 4.46 | 4.41 | 4.41 | 4.41 | -0.45% | 73,400 |
| May 21, 2026 | 4.42 | 4.45 | 4.41 | 4.43 | 4.43 | - | 146,800 |
| May 20, 2026 | 4.45 | 4.47 | 4.40 | 4.43 | 4.43 | -0.45% | 166,100 |
| May 19, 2026 | 4.41 | 4.46 | 4.40 | 4.45 | 4.45 | 0.45% | 62,700 |
| May 18, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.67% | 72,284 |
| May 15, 2026 | 4.47 | 4.47 | 4.43 | 4.46 | 4.46 | -0.45% | 84,240 |
| May 14, 2026 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -0.88% | 164,000 |
| May 13, 2026 | 4.57 | 4.59 | 4.46 | 4.52 | 4.52 | -1.09% | 378,500 |
| May 12, 2026 | 4.61 | 4.64 | 4.55 | 4.57 | 4.57 | -0.87% | 161,800 |
| May 11, 2026 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | 0.22% | 136,700 |
| May 8, 2026 | 4.60 | 4.63 | 4.60 | 4.60 | 4.60 | -0.22% | 120,803 |
| May 7, 2026 | 4.65 | 4.68 | 4.61 | 4.61 | 4.61 | -1.07% | 232,000 |
| May 6, 2026 | 4.68 | 4.70 | 4.65 | 4.66 | 4.66 | 0.22% | 228,900 |
| Apr 30, 2026 | 4.72 | 4.74 | 4.62 | 4.65 | 4.65 | -2.31% | 432,700 |
| Apr 29, 2026 | 4.74 | 4.77 | 4.73 | 4.76 | 4.76 | 0.42% | 91,600 |
| Apr 28, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.04% | 217,279 |
| Apr 27, 2026 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | - | 63,400 |
| Apr 24, 2026 | 4.78 | 4.80 | 4.76 | 4.79 | 4.79 | - | 95,500 |
| Apr 23, 2026 | 4.80 | 4.80 | 4.76 | 4.79 | 4.79 | 0.42% | 147,154 |
| Apr 22, 2026 | 4.81 | 4.82 | 4.76 | 4.77 | 4.77 | -0.83% | 244,300 |
| Apr 21, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.21% | 144,495 |
| Apr 20, 2026 | 4.81 | 4.81 | 4.76 | 4.80 | 4.80 | 0.42% | 310,824 |
| Apr 17, 2026 | 4.92 | 4.94 | 4.71 | 4.78 | 4.78 | -3.82% | 707,200 |
| Apr 16, 2026 | 4.97 | 4.97 | 4.94 | 4.97 | 4.97 | 0.40% | 102,100 |
| Apr 15, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.40% | 80,900 |
| Apr 14, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | 4.97 | 0.20% | 119,800 |
| Apr 13, 2026 | 4.97 | 4.97 | 4.92 | 4.96 | 4.96 | -0.20% | 139,400 |
| Apr 10, 2026 | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | 0.61% | 190,300 |
| Apr 9, 2026 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -0.20% | 75,800 |
| Apr 8, 2026 | 4.90 | 4.95 | 4.88 | 4.95 | 4.95 | 1.43% | 65,300 |
| Apr 7, 2026 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | -0.81% | 206,300 |
| Apr 3, 2026 | 4.89 | 4.97 | 4.86 | 4.92 | 4.92 | -0.81% | 185,001 |
| Apr 2, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 355,400 |
| Apr 1, 2026 | 4.95 | 5.00 | 4.94 | 4.98 | 4.98 | 0.61% | 508,100 |
| Mar 31, 2026 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | - | 186,000 |
| Mar 30, 2026 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | -0.20% | 67,739 |
| Mar 27, 2026 | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 87,400 |
| Mar 26, 2026 | 4.93 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 144,200 |
| Mar 25, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 0.61% | 169,500 |
| Mar 24, 2026 | 4.89 | 4.91 | 4.85 | 4.91 | 4.91 | 1.03% | 198,500 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.81 | 4.86 | 4.86 | -2.41% | 263,200 |
| Mar 20, 2026 | 4.95 | 4.98 | 4.92 | 4.98 | 4.98 | 0.40% | 204,000 |
| Mar 19, 2026 | 4.97 | 4.97 | 4.93 | 4.96 | 4.96 | -0.40% | 170,200 |