Loctek Ergonomic Technology Corp. (SHE:300729)
China · Delayed Price · Currency is CNY 14.35
-0.30 (-2.05%)
Sep 3, 2025, 2:45 PM CST
SHE:300729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.86 | 14.86 | 14.48 | 14.65 | 14.65 | -1.21% | 7,444,884 |
| Sep 1, 2025 | 14.86 | 14.98 | 14.74 | 14.83 | 14.83 | -0.40% | 6,823,662 |
| Aug 29, 2025 | 14.94 | 15.04 | 14.81 | 14.89 | 14.89 | -0.67% | 6,064,565 |
| Aug 28, 2025 | 15.05 | 15.18 | 14.51 | 14.99 | 14.99 | -0.07% | 10,038,783 |
| Aug 27, 2025 | 15.32 | 15.58 | 15.00 | 15.00 | 15.00 | -1.25% | 13,564,684 |
| Aug 26, 2025 | 15.15 | 15.33 | 15.05 | 15.19 | 15.19 | 0.26% | 9,189,243 |
| Aug 25, 2025 | 15.01 | 15.17 | 14.95 | 15.15 | 15.15 | -0.53% | 10,391,713 |
| Aug 22, 2025 | 15.31 | 15.40 | 15.07 | 15.23 | 15.23 | -0.85% | 11,001,658 |
| Aug 21, 2025 | 14.87 | 15.68 | 14.86 | 15.36 | 15.36 | 3.30% | 20,039,533 |
| Aug 20, 2025 | 14.72 | 14.87 | 14.65 | 14.87 | 14.87 | 0.75% | 7,154,699 |
| Aug 19, 2025 | 14.78 | 14.80 | 14.64 | 14.76 | 14.76 | - | 6,941,964 |
| Aug 18, 2025 | 14.58 | 14.85 | 14.55 | 14.76 | 14.76 | 1.44% | 7,752,099 |
| Aug 15, 2025 | 14.41 | 14.60 | 14.41 | 14.55 | 14.55 | 0.69% | 4,877,644 |
| Aug 14, 2025 | 14.78 | 14.85 | 14.44 | 14.45 | 14.45 | -1.97% | 6,410,391 |
| Aug 13, 2025 | 14.79 | 14.81 | 14.55 | 14.74 | 14.74 | -0.54% | 6,828,055 |
| Aug 12, 2025 | 14.89 | 14.92 | 14.70 | 14.82 | 14.82 | 0.07% | 6,237,272 |
| Aug 11, 2025 | 14.68 | 14.85 | 14.66 | 14.81 | 14.81 | 1.51% | 6,896,700 |
| Aug 8, 2025 | 14.62 | 14.64 | 14.44 | 14.59 | 14.59 | -0.07% | 3,901,540 |
| Aug 7, 2025 | 14.68 | 14.72 | 14.56 | 14.60 | 14.60 | -0.61% | 4,154,300 |
| Aug 6, 2025 | 14.66 | 14.73 | 14.55 | 14.69 | 14.69 | 0.48% | 4,759,300 |
| Aug 5, 2025 | 14.50 | 14.64 | 14.46 | 14.62 | 14.62 | 1.18% | 4,388,438 |
| Aug 4, 2025 | 14.35 | 14.50 | 14.22 | 14.45 | 14.45 | 0.70% | 2,997,971 |
| Aug 1, 2025 | 14.33 | 14.47 | 14.28 | 14.35 | 14.35 | 0.07% | 4,107,153 |
| Jul 31, 2025 | 14.53 | 14.60 | 14.31 | 14.34 | 14.34 | -1.78% | 5,563,620 |
| Jul 30, 2025 | 14.70 | 14.74 | 14.45 | 14.60 | 14.60 | -0.82% | 5,453,543 |
| Jul 29, 2025 | 14.89 | 14.89 | 14.55 | 14.72 | 14.72 | -1.01% | 6,471,581 |
| Jul 28, 2025 | 14.88 | 15.02 | 14.73 | 14.87 | 14.87 | 0.47% | 6,881,464 |
| Jul 25, 2025 | 14.70 | 14.84 | 14.66 | 14.80 | 14.80 | 0.68% | 5,353,893 |
| Jul 24, 2025 | 14.50 | 14.73 | 14.46 | 14.70 | 14.70 | 1.73% | 7,019,019 |
| Jul 23, 2025 | 14.45 | 14.60 | 14.41 | 14.45 | 14.45 | -0.41% | 5,535,576 |
| Jul 22, 2025 | 14.55 | 14.56 | 14.37 | 14.51 | 14.51 | -0.27% | 4,637,009 |
| Jul 21, 2025 | 14.38 | 14.57 | 14.32 | 14.55 | 14.55 | 1.39% | 4,905,090 |
| Jul 18, 2025 | 14.35 | 14.38 | 14.28 | 14.35 | 14.35 | - | 3,235,230 |
| Jul 17, 2025 | 14.30 | 14.35 | 14.20 | 14.35 | 14.35 | 0.49% | 4,201,460 |
| Jul 16, 2025 | 14.20 | 14.33 | 14.17 | 14.28 | 14.28 | 0.78% | 3,729,816 |
| Jul 15, 2025 | 14.36 | 14.37 | 13.97 | 14.17 | 14.17 | -1.32% | 5,726,377 |
| Jul 14, 2025 | 14.40 | 14.48 | 14.30 | 14.36 | 14.36 | -0.49% | 3,596,790 |
| Jul 11, 2025 | 14.39 | 14.54 | 14.24 | 14.43 | 14.43 | 0.35% | 6,040,539 |
| Jul 10, 2025 | 14.40 | 14.47 | 14.31 | 14.38 | 14.38 | -0.55% | 4,461,092 |
| Jul 9, 2025 | 14.46 | 14.75 | 14.43 | 14.46 | 14.46 | -0.48% | 5,983,290 |
| Jul 8, 2025 | 14.39 | 14.57 | 14.28 | 14.53 | 14.53 | 1.61% | 5,696,890 |
| Jul 7, 2025 | 14.26 | 14.36 | 14.20 | 14.30 | 14.30 | 0.42% | 2,846,592 |
| Jul 4, 2025 | 14.52 | 14.58 | 14.23 | 14.24 | 14.24 | -2.40% | 6,123,790 |
| Jul 3, 2025 | 14.23 | 14.83 | 14.17 | 14.59 | 14.59 | 2.75% | 9,493,526 |
| Jul 2, 2025 | 14.24 | 14.24 | 14.08 | 14.20 | 14.20 | -0.35% | 3,854,659 |
| Jul 1, 2025 | 14.30 | 14.30 | 14.08 | 14.25 | 14.25 | -0.49% | 4,018,309 |
| Jun 30, 2025 | 14.20 | 14.36 | 14.13 | 14.32 | 14.32 | 0.92% | 4,080,168 |
| Jun 27, 2025 | 14.13 | 14.35 | 14.13 | 14.19 | 14.19 | 0.50% | 4,431,205 |
| Jun 26, 2025 | 14.36 | 14.38 | 14.12 | 14.12 | 14.12 | -1.47% | 4,097,300 |
| Jun 25, 2025 | 14.18 | 14.36 | 14.13 | 14.33 | 14.33 | 0.92% | 5,585,271 |