Lontrue Co., Ltd. (SHE:300175)
China · Delayed Price · Currency is CNY 5.42
-0.09 (-1.63%)
Jul 10, 2026, 3:04 PM CST
Lontrue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.59 | 5.65 | 5.39 | 5.42 | 5.42 | -1.63% | 9,300,541 |
| Jul 9, 2026 | 5.46 | 5.54 | 5.29 | 5.51 | 5.51 | 0.73% | 8,830,200 |
| Jul 8, 2026 | 5.39 | 5.51 | 5.29 | 5.47 | 5.47 | 1.11% | 9,656,200 |
| Jul 7, 2026 | 5.37 | 5.45 | 5.16 | 5.41 | 5.41 | -0.18% | 12,444,800 |
| Jul 6, 2026 | 5.58 | 5.68 | 5.40 | 5.42 | 5.42 | -3.56% | 12,856,800 |
| Jul 3, 2026 | 5.37 | 5.69 | 5.37 | 5.62 | 5.62 | 4.85% | 18,508,398 |
| Jul 2, 2026 | 5.33 | 5.72 | 5.33 | 5.36 | 5.36 | -3.60% | 22,457,300 |
| Jul 1, 2026 | 4.70 | 5.56 | 4.63 | 5.56 | 5.56 | 20.09% | 22,514,650 |
| Jun 30, 2026 | 4.60 | 4.87 | 4.54 | 4.63 | 4.63 | 0.43% | 12,768,300 |
| Jun 29, 2026 | 4.54 | 4.65 | 4.34 | 4.61 | 4.61 | 2.22% | 10,178,900 |
| Jun 26, 2026 | 4.59 | 4.63 | 4.46 | 4.51 | 4.51 | -2.38% | 10,081,300 |
| Jun 25, 2026 | 4.70 | 4.75 | 4.57 | 4.62 | 4.62 | -2.53% | 8,811,700 |
| Jun 24, 2026 | 4.95 | 4.96 | 4.67 | 4.74 | 4.74 | -4.44% | 9,033,600 |
| Jun 23, 2026 | 4.83 | 5.06 | 4.81 | 4.96 | 4.96 | 2.90% | 10,624,300 |
| Jun 22, 2026 | 4.95 | 4.99 | 4.70 | 4.82 | 4.82 | -3.41% | 13,541,400 |
| Jun 18, 2026 | 5.03 | 5.13 | 4.98 | 4.99 | 4.99 | -1.96% | 8,224,904 |
| Jun 17, 2026 | 5.26 | 5.35 | 5.06 | 5.09 | 5.09 | -3.05% | 10,483,900 |
| Jun 16, 2026 | 5.18 | 5.29 | 5.07 | 5.25 | 5.25 | 0.57% | 9,201,506 |
| Jun 15, 2026 | 5.21 | 5.33 | 5.13 | 5.22 | 5.22 | 0.77% | 9,409,100 |
| Jun 12, 2026 | 5.26 | 5.31 | 5.13 | 5.18 | 5.18 | - | 10,213,802 |
| Jun 11, 2026 | 5.06 | 5.31 | 4.88 | 5.18 | 5.18 | 0.39% | 16,814,202 |
| Jun 10, 2026 | 5.08 | 5.33 | 4.98 | 5.16 | 5.16 | 1.18% | 13,351,900 |
| Jun 9, 2026 | 5.43 | 5.46 | 5.06 | 5.10 | 5.10 | -3.59% | 14,461,801 |
| Jun 8, 2026 | 5.39 | 5.54 | 5.21 | 5.29 | 5.29 | -4.34% | 12,049,398 |
| Jun 5, 2026 | 5.67 | 5.86 | 5.50 | 5.53 | 5.53 | -4.49% | 14,610,015 |
| Jun 4, 2026 | 6.26 | 6.26 | 5.65 | 5.79 | 5.79 | -7.66% | 19,888,496 |
| Jun 3, 2026 | 6.41 | 6.68 | 6.24 | 6.27 | 6.27 | -2.18% | 24,803,512 |
| Jun 1, 2026 | 6.28 | 6.41 | 6.22 | 6.41 | 6.41 | 1.75% | 4,294,714 |
| May 29, 2026 | 6.44 | 6.50 | 6.24 | 6.30 | 6.30 | -2.33% | 5,276,600 |
| May 28, 2026 | 6.37 | 6.45 | 6.30 | 6.45 | 6.45 | 1.42% | 4,757,700 |
| May 27, 2026 | 6.58 | 6.58 | 6.27 | 6.36 | 6.36 | -2.75% | 7,235,400 |
| May 26, 2026 | 6.75 | 6.75 | 6.49 | 6.54 | 6.54 | -3.82% | 8,724,201 |
| May 25, 2026 | 6.65 | 6.83 | 6.64 | 6.80 | 6.80 | 1.34% | 7,686,940 |
| May 22, 2026 | 6.57 | 6.72 | 6.51 | 6.71 | 6.71 | 2.29% | 7,066,800 |
| May 21, 2026 | 6.78 | 6.80 | 6.55 | 6.56 | 6.56 | -3.24% | 7,202,600 |
| May 20, 2026 | 6.47 | 6.80 | 6.43 | 6.78 | 6.78 | 4.47% | 10,132,300 |
| May 19, 2026 | 6.58 | 6.58 | 6.42 | 6.49 | 6.49 | -1.96% | 8,405,300 |
| May 18, 2026 | 6.73 | 6.76 | 6.57 | 6.62 | 6.62 | -1.49% | 7,784,401 |
| May 15, 2026 | 6.64 | 6.82 | 6.61 | 6.72 | 6.72 | 1.66% | 10,392,600 |
| May 14, 2026 | 6.78 | 6.78 | 6.59 | 6.61 | 6.61 | -1.78% | 7,438,200 |
| May 13, 2026 | 6.60 | 6.78 | 6.60 | 6.73 | 6.73 | 1.97% | 10,198,745 |
| May 12, 2026 | 6.58 | 6.71 | 6.52 | 6.60 | 6.60 | 1.38% | 8,815,780 |
| May 11, 2026 | 6.50 | 6.67 | 6.45 | 6.51 | 6.51 | 0.77% | 11,138,200 |
| May 8, 2026 | 6.31 | 6.46 | 6.28 | 6.46 | 6.46 | 2.38% | 6,835,700 |
| May 7, 2026 | 6.21 | 6.38 | 6.11 | 6.31 | 6.31 | 2.10% | 7,102,401 |
| May 6, 2026 | 6.12 | 6.21 | 6.05 | 6.18 | 6.18 | 0.82% | 4,709,402 |
| Apr 30, 2026 | 6.25 | 6.26 | 6.08 | 6.13 | 6.13 | -1.92% | 7,105,210 |
| Apr 29, 2026 | 6.27 | 6.32 | 6.22 | 6.25 | 6.25 | 0.16% | 5,130,000 |
| Apr 28, 2026 | 6.53 | 6.70 | 6.18 | 6.24 | 6.24 | -3.85% | 10,905,100 |
| Apr 27, 2026 | 6.60 | 6.70 | 6.43 | 6.49 | 6.49 | -1.67% | 8,053,500 |