Lu Thai Textile Co., Ltd. (SHE:200726)
China · Delayed Price · Currency is CNY · Price in HKD 4.130
-0.070 (-1.67%)
Jul 21, 2026, 3:04 PM CST
SHE:200726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -1.18% | 177,300 |
| Jun 25, 2026 | 4.23 | 4.29 | 4.22 | 4.24 | 4.24 | -0.47% | 83,700 |
| Jun 24, 2026 | 4.27 | 4.30 | 4.24 | 4.26 | 4.26 | 0.95% | 181,093 |
| Jun 23, 2026 | 4.27 | 4.27 | 4.21 | 4.22 | 4.22 | -1.17% | 98,700 |
| Jun 22, 2026 | 4.27 | 4.27 | 4.21 | 4.27 | 4.27 | -0.23% | 80,600 |
| Jun 18, 2026 | 4.41 | 4.41 | 4.27 | 4.28 | 4.28 | 0.50% | 313,100 |
| Jun 17, 2026 | 4.42 | 4.45 | 4.41 | 4.43 | 4.26 | 0.23% | 223,400 |
| Jun 16, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.25 | -0.90% | 78,600 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.43 | 4.46 | 4.29 | -0.67% | 74,600 |
| Jun 12, 2026 | 4.45 | 4.50 | 4.43 | 4.49 | 4.32 | 0.90% | 179,704 |
| Jun 11, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.28 | - | 26,510 |
| Jun 10, 2026 | 4.44 | 4.45 | 4.42 | 4.45 | 4.28 | 0.45% | 169,964 |
| Jun 9, 2026 | 4.43 | 4.43 | 4.41 | 4.43 | 4.26 | 0.45% | 26,800 |
| Jun 8, 2026 | 4.42 | 4.42 | 4.38 | 4.41 | 4.24 | -0.23% | 69,400 |
| Jun 5, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.25 | 0.68% | 63,400 |
| Jun 4, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.22 | - | 51,032 |
| Jun 3, 2026 | 4.36 | 4.40 | 4.36 | 4.39 | 4.22 | 0.23% | 37,200 |
| Jun 2, 2026 | 4.35 | 4.38 | 4.33 | 4.38 | 4.21 | 0.23% | 78,567 |
| Jun 1, 2026 | 4.34 | 4.37 | 4.31 | 4.37 | 4.20 | 0.69% | 37,500 |
| May 29, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.17 | - | 192,000 |
| May 28, 2026 | 4.35 | 4.38 | 4.32 | 4.34 | 4.17 | -0.46% | 101,500 |
| May 27, 2026 | 4.46 | 4.46 | 4.35 | 4.36 | 4.19 | -1.36% | 173,100 |
| May 26, 2026 | 4.45 | 4.46 | 4.40 | 4.42 | 4.25 | -0.67% | 69,200 |
| May 25, 2026 | 4.40 | 4.49 | 4.40 | 4.45 | 4.28 | 0.91% | 85,700 |
| May 22, 2026 | 4.44 | 4.46 | 4.41 | 4.41 | 4.24 | -0.45% | 73,400 |
| May 21, 2026 | 4.42 | 4.45 | 4.41 | 4.43 | 4.26 | - | 146,800 |
| May 20, 2026 | 4.45 | 4.47 | 4.40 | 4.43 | 4.26 | -0.45% | 166,100 |
| May 19, 2026 | 4.41 | 4.46 | 4.40 | 4.45 | 4.28 | 0.45% | 62,700 |
| May 18, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.26 | -0.67% | 72,284 |
| May 15, 2026 | 4.47 | 4.47 | 4.43 | 4.46 | 4.29 | -0.45% | 84,240 |
| May 14, 2026 | 4.54 | 4.54 | 4.46 | 4.48 | 4.31 | -0.88% | 164,000 |
| May 13, 2026 | 4.57 | 4.59 | 4.46 | 4.52 | 4.35 | -1.09% | 378,500 |
| May 12, 2026 | 4.61 | 4.64 | 4.55 | 4.57 | 4.39 | -0.87% | 161,800 |