Lontrue Co., Ltd. (SHE:300175)
China · Delayed Price · Currency is CNY 5.69
+0.09 (1.61%)
Jul 31, 2026, 3:04 PM CST
Lontrue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.65 | 5.79 | 5.61 | 5.69 | 5.69 | 1.61% | 8,006,100 |
| Jul 30, 2026 | 5.66 | 5.91 | 5.60 | 5.60 | 5.60 | -1.06% | 9,354,900 |
| Jul 29, 2026 | 5.70 | 5.76 | 5.58 | 5.66 | 5.66 | -0.53% | 8,202,200 |
| Jul 28, 2026 | 5.65 | 5.85 | 5.50 | 5.69 | 5.69 | 1.07% | 10,879,300 |
| Jul 27, 2026 | 5.47 | 5.70 | 5.41 | 5.63 | 5.63 | 2.55% | 10,276,220 |
| Jul 24, 2026 | 5.41 | 5.57 | 5.26 | 5.49 | 5.49 | 1.48% | 10,344,170 |
| Jul 23, 2026 | 5.23 | 5.41 | 5.23 | 5.41 | 5.41 | 2.46% | 9,626,975 |
| Jul 22, 2026 | 4.98 | 5.62 | 4.96 | 5.28 | 5.28 | 4.97% | 14,404,400 |
| Jul 21, 2026 | 5.13 | 5.17 | 4.75 | 5.03 | 5.03 | -0.98% | 9,639,200 |
| Jul 20, 2026 | 5.22 | 5.46 | 5.02 | 5.08 | 5.08 | -1.17% | 9,846,308 |
| Jul 17, 2026 | 5.32 | 5.43 | 5.13 | 5.14 | 5.14 | -3.75% | 8,550,775 |
| Jul 16, 2026 | 5.48 | 5.54 | 5.33 | 5.34 | 5.34 | -2.02% | 7,216,925 |
| Jul 15, 2026 | 5.46 | 5.54 | 5.40 | 5.45 | 5.45 | -0.73% | 6,203,100 |
| Jul 14, 2026 | 5.31 | 5.52 | 5.16 | 5.49 | 5.49 | 3.98% | 9,506,200 |
| Jul 13, 2026 | 5.42 | 5.46 | 5.24 | 5.28 | 5.28 | -2.58% | 7,310,700 |
| 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 |