Loctek Ergonomic Technology Corp. (SHE:300729)
China · Delayed Price · Currency is CNY 14.35
+0.01 (0.07%)
Aug 1, 2025, 3:04 PM CST
SHE:300729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 14.00 | 14.20 | 13.92 | 14.20 | 14.20 | 1.50% | 5,240,480 |
| Jun 23, 2025 | 13.54 | 14.06 | 13.46 | 13.99 | 13.99 | 2.27% | 5,438,170 |
| Jun 20, 2025 | 13.72 | 13.87 | 13.65 | 13.68 | 13.68 | 0.15% | 3,021,300 |
| Jun 19, 2025 | 14.00 | 14.07 | 13.65 | 13.66 | 13.66 | -2.57% | 4,782,819 |
| Jun 18, 2025 | 14.05 | 14.07 | 13.87 | 14.02 | 14.02 | -0.57% | 4,395,800 |
| Jun 17, 2025 | 14.32 | 14.38 | 14.03 | 14.10 | 14.10 | -0.98% | 4,391,793 |
| Jun 16, 2025 | 14.11 | 14.32 | 14.11 | 14.24 | 14.24 | 0.07% | 5,253,043 |
| Jun 13, 2025 | 14.78 | 14.86 | 14.20 | 14.23 | 14.23 | -4.88% | 12,047,430 |
| Jun 12, 2025 | 15.15 | 15.37 | 14.82 | 14.96 | 14.96 | -1.90% | 10,395,266 |
| Jun 11, 2025 | 15.07 | 15.53 | 14.96 | 15.25 | 15.25 | 1.13% | 13,735,632 |
| Jun 10, 2025 | 14.94 | 15.36 | 14.76 | 15.08 | 15.08 | 0.94% | 15,128,846 |
| Jun 9, 2025 | 14.75 | 14.94 | 14.56 | 14.94 | 14.94 | 1.77% | 5,814,484 |
| Jun 6, 2025 | 14.87 | 14.95 | 14.58 | 14.68 | 14.68 | -1.28% | 6,272,985 |
| Jun 5, 2025 | 15.04 | 15.14 | 14.74 | 14.87 | 14.87 | -1.46% | 8,985,718 |
| Jun 4, 2025 | 14.98 | 15.11 | 14.78 | 15.09 | 15.09 | 1.14% | 8,042,770 |
| Jun 3, 2025 | 14.57 | 15.30 | 14.52 | 14.92 | 14.92 | 1.70% | 11,722,140 |
| May 30, 2025 | 15.07 | 15.17 | 14.56 | 14.67 | 14.67 | -3.74% | 12,233,630 |
| May 29, 2025 | 15.12 | 15.49 | 14.94 | 15.24 | 15.24 | 2.08% | 11,948,171 |
| May 28, 2025 | 15.10 | 15.12 | 14.70 | 14.93 | 14.93 | -1.39% | 10,643,095 |
| May 27, 2025 | 15.24 | 15.35 | 14.87 | 15.14 | 15.14 | -0.85% | 10,320,592 |
| May 26, 2025 | 15.14 | 15.41 | 14.81 | 15.27 | 15.27 | 1.80% | 11,891,682 |
| May 23, 2025 | 15.33 | 15.48 | 14.99 | 15.00 | 15.00 | -1.51% | 14,487,789 |