Lu Thai Textile Co., Ltd. (SHE:200726)
China · Delayed Price · Currency is CNY · Price in HKD 4.970
+0.020 (0.40%)
Apr 16, 2026, 3:04 PM CST
SHE:200726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 4.99 | 4.99 | 4.96 | 4.98 | 4.98 | - | 117,500 |
| Mar 17, 2026 | 4.99 | 5.00 | 4.96 | 4.98 | 4.98 | -0.20% | 211,800 |
| Mar 16, 2026 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 0.20% | 85,900 |
| Mar 13, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.20% | 169,300 |
| Mar 12, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | 0.20% | 201,900 |
| Mar 11, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | -0.40% | 82,700 |
| Mar 10, 2026 | 4.98 | 5.01 | 4.97 | 5.00 | 5.00 | 0.40% | 127,500 |
| Mar 9, 2026 | 5.01 | 5.01 | 4.93 | 4.98 | 4.98 | -0.80% | 135,900 |
| Mar 6, 2026 | 5.00 | 5.02 | 4.98 | 5.02 | 5.02 | 0.20% | 100,106 |
| Mar 5, 2026 | 4.96 | 5.03 | 4.93 | 5.01 | 5.01 | 1.01% | 179,800 |
| Mar 4, 2026 | 4.97 | 4.97 | 4.92 | 4.96 | 4.96 | -0.20% | 65,500 |
| Mar 3, 2026 | 4.99 | 4.99 | 4.92 | 4.97 | 4.97 | -0.40% | 330,100 |
| Mar 2, 2026 | 5.00 | 5.02 | 4.93 | 4.99 | 4.99 | -0.60% | 266,700 |
| Feb 27, 2026 | 5.06 | 5.06 | 4.99 | 5.02 | 5.02 | -0.79% | 303,251 |
| Feb 26, 2026 | 5.13 | 5.14 | 5.06 | 5.06 | 5.06 | -1.56% | 270,565 |
| Feb 25, 2026 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | - | 146,601 |
| Feb 24, 2026 | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | 0.19% | 102,701 |
| Feb 13, 2026 | 5.10 | 5.13 | 5.09 | 5.13 | 5.13 | 0.39% | 158,900 |
| Feb 12, 2026 | 5.12 | 5.13 | 5.07 | 5.11 | 5.11 | -0.20% | 266,003 |
| Feb 11, 2026 | 5.06 | 5.13 | 5.06 | 5.12 | 5.12 | 0.79% | 254,000 |
| Feb 10, 2026 | 5.08 | 5.08 | 5.05 | 5.08 | 5.08 | - | 171,139 |
| Feb 9, 2026 | 5.08 | 5.10 | 5.04 | 5.08 | 5.08 | -0.20% | 135,000 |
| Feb 6, 2026 | 5.02 | 5.10 | 5.02 | 5.09 | 5.09 | 1.19% | 267,100 |
| Feb 5, 2026 | 5.07 | 5.10 | 5.00 | 5.03 | 5.03 | -0.98% | 296,501 |
| Feb 4, 2026 | 5.13 | 5.13 | 5.07 | 5.08 | 5.08 | -0.78% | 112,200 |
| Feb 3, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 1.19% | 149,800 |
| Feb 2, 2026 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | -2.69% | 445,400 |
| Jan 30, 2026 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | 0.58% | 348,401 |
| Jan 29, 2026 | 5.16 | 5.19 | 5.12 | 5.17 | 5.17 | 0.19% | 422,525 |
| Jan 28, 2026 | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 0.58% | 251,200 |