Lontrue Co., Ltd. (SHE:300175)
China · Delayed Price · Currency is CNY 4.710
+0.090 (1.95%)
Oct 28, 2026, 3:04 PM CST
Lontrue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.75 | 4.75 | 4.60 | 4.71 | 4.71 | 1.95% | 5,427,400 |
| Oct 27, 2026 | 4.91 | 4.91 | 4.62 | 4.62 | 4.62 | -5.52% | 6,416,700 |
| Oct 26, 2026 | 4.86 | 4.93 | 4.80 | 4.89 | 4.89 | -0.20% | 5,142,900 |
| Oct 23, 2026 | 4.75 | 4.90 | 4.57 | 4.90 | 4.90 | 1.87% | 7,364,071 |
| Oct 22, 2026 | 4.98 | 4.98 | 4.80 | 4.81 | 4.81 | -2.83% | 6,415,800 |
| Oct 21, 2026 | 4.97 | 5.07 | 4.94 | 4.95 | 4.95 | -0.40% | 4,501,200 |
| Oct 20, 2026 | 4.90 | 5.02 | 4.89 | 4.97 | 4.97 | 1.43% | 3,950,700 |
| Oct 19, 2026 | 4.97 | 5.05 | 4.80 | 4.90 | 4.90 | -1.80% | 5,544,000 |
| Oct 16, 2026 | 5.13 | 5.13 | 4.98 | 4.99 | 4.99 | -0.80% | 7,628,000 |
| Oct 15, 2026 | 5.10 | 5.17 | 5.01 | 5.03 | 5.03 | -2.33% | 5,705,000 |
| Oct 14, 2026 | 5.29 | 5.34 | 5.15 | 5.15 | 5.15 | -2.65% | 4,382,800 |
| Oct 13, 2026 | 5.20 | 5.32 | 5.08 | 5.29 | 5.29 | 1.15% | 7,309,201 |
| Oct 12, 2026 | 5.40 | 5.45 | 5.21 | 5.23 | 5.23 | -3.68% | 8,208,800 |
| Oct 9, 2026 | 5.46 | 5.46 | 5.24 | 5.43 | 5.43 | 0.56% | 6,187,805 |
| Oct 8, 2026 | 5.33 | 5.50 | 5.32 | 5.40 | 5.40 | 0.37% | 5,199,800 |
| Sep 30, 2026 | 5.52 | 5.52 | 5.37 | 5.38 | 5.38 | -1.28% | 3,561,600 |
| Sep 29, 2026 | 5.30 | 5.48 | 5.29 | 5.45 | 5.45 | 1.87% | 5,267,305 |
| Sep 28, 2026 | 5.45 | 5.48 | 5.26 | 5.35 | 5.35 | - | 5,345,500 |
| Sep 24, 2026 | 5.43 | 5.48 | 5.33 | 5.35 | 5.35 | -0.74% | 4,314,500 |
| Sep 23, 2026 | 5.51 | 5.54 | 5.37 | 5.39 | 5.39 | -2.71% | 5,396,200 |
| Sep 22, 2026 | 5.53 | 5.66 | 5.49 | 5.54 | 5.54 | - | 5,525,615 |
| Sep 21, 2026 | 5.53 | 5.58 | 5.48 | 5.54 | 5.54 | 0.36% | 5,854,900 |
| Sep 18, 2026 | 5.60 | 5.63 | 5.49 | 5.52 | 5.52 | -1.60% | 5,669,776 |
| Sep 17, 2026 | 5.45 | 5.77 | 5.42 | 5.61 | 5.61 | 2.37% | 8,119,300 |
| Sep 16, 2026 | 5.48 | 5.52 | 5.38 | 5.48 | 5.48 | 0.37% | 3,794,400 |
| Sep 15, 2026 | 5.61 | 5.64 | 5.42 | 5.46 | 5.46 | -3.53% | 6,160,100 |
| Sep 14, 2026 | 5.70 | 5.71 | 5.55 | 5.66 | 5.66 | -0.35% | 4,938,940 |
| Sep 11, 2026 | 5.68 | 5.82 | 5.61 | 5.68 | 5.68 | -1.73% | 6,134,040 |
| Sep 10, 2026 | 5.98 | 6.03 | 5.76 | 5.78 | 5.78 | -3.34% | 7,788,700 |
| Sep 9, 2026 | 6.09 | 6.19 | 5.88 | 5.98 | 5.98 | -2.13% | 10,636,700 |
| Sep 8, 2026 | 6.12 | 6.22 | 6.06 | 6.11 | 6.11 | -0.16% | 9,782,900 |
| Sep 7, 2026 | 5.97 | 6.16 | 5.96 | 6.12 | 6.12 | 2.17% | 9,567,900 |
| Sep 4, 2026 | 6.05 | 6.10 | 5.94 | 5.99 | 5.99 | 0.34% | 5,326,900 |
| Sep 3, 2026 | 6.02 | 6.10 | 5.95 | 5.97 | 5.97 | -0.50% | 3,943,000 |
| Sep 2, 2026 | 6.02 | 6.13 | 5.98 | 6.00 | 6.00 | -0.99% | 6,770,400 |
| Sep 1, 2026 | 6.02 | 6.20 | 6.01 | 6.06 | 6.06 | 0.50% | 9,109,300 |
| Aug 31, 2026 | 6.00 | 6.05 | 5.91 | 6.03 | 6.03 | -0.33% | 6,932,500 |
| Aug 28, 2026 | 5.95 | 6.08 | 5.91 | 6.05 | 6.05 | 1.85% | 7,163,100 |
| Aug 27, 2026 | 5.95 | 5.98 | 5.86 | 5.94 | 5.94 | 0.68% | 5,311,300 |
| Aug 26, 2026 | 5.89 | 6.01 | 5.86 | 5.90 | 5.90 | -1.01% | 5,384,840 |
| Aug 25, 2026 | 5.92 | 6.01 | 5.72 | 5.96 | 5.96 | 2.94% | 10,026,600 |
| Aug 24, 2026 | 5.87 | 5.90 | 5.72 | 5.79 | 5.79 | -2.36% | 7,770,800 |
| Aug 21, 2026 | 5.97 | 5.97 | 5.83 | 5.93 | 5.93 | -0.67% | 5,664,300 |
| Aug 20, 2026 | 5.98 | 6.09 | 5.90 | 5.97 | 5.97 | -0.50% | 8,096,900 |
| Aug 19, 2026 | 6.22 | 6.23 | 5.96 | 6.00 | 6.00 | -4.61% | 12,581,422 |
| Aug 18, 2026 | 6.17 | 6.30 | 6.12 | 6.29 | 6.29 | 1.13% | 11,508,622 |
| Aug 17, 2026 | 6.08 | 6.32 | 6.03 | 6.22 | 6.22 | 2.64% | 12,059,300 |
| Aug 14, 2026 | 6.15 | 6.27 | 6.03 | 6.06 | 6.06 | -1.30% | 9,583,500 |
| Aug 13, 2026 | 6.10 | 6.32 | 6.09 | 6.14 | 6.14 | - | 14,924,900 |
| Aug 12, 2026 | 6.09 | 6.21 | 6.02 | 6.14 | 6.14 | -0.49% | 16,507,900 |