Loctek Ergonomic Technology Corp. (SHE:300729)
China · Delayed Price · Currency is CNY 10.25
-0.13 (-1.25%)
Sep 15, 2026, 3:04 PM CST
SHE:300729 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 10.38 | 10.41 | 10.22 | 10.25 | 10.25 | -1.25% | 1,571,890 |
| Sep 14, 2026 | 10.28 | 10.44 | 10.23 | 10.38 | 10.38 | 1.17% | 1,731,000 |
| Sep 11, 2026 | 10.53 | 10.53 | 10.23 | 10.26 | 10.26 | -2.29% | 2,090,630 |
| Sep 10, 2026 | 10.72 | 10.72 | 10.49 | 10.50 | 10.50 | -1.87% | 1,534,901 |
| Sep 9, 2026 | 10.78 | 10.86 | 10.66 | 10.70 | 10.70 | -1.56% | 1,843,160 |
| Sep 8, 2026 | 10.80 | 10.88 | 10.76 | 10.87 | 10.87 | 0.37% | 1,801,100 |
| Sep 7, 2026 | 10.87 | 10.96 | 10.80 | 10.83 | 10.83 | -0.82% | 2,268,100 |
| Sep 4, 2026 | 10.90 | 11.06 | 10.77 | 10.92 | 10.92 | 0.46% | 3,280,134 |
| Sep 3, 2026 | 10.73 | 11.00 | 10.70 | 10.87 | 10.87 | 1.49% | 4,674,932 |
| Sep 2, 2026 | 10.66 | 10.77 | 10.52 | 10.71 | 10.71 | - | 2,624,220 |
| Sep 1, 2026 | 10.68 | 10.78 | 10.64 | 10.71 | 10.71 | 0.56% | 2,625,144 |
| Aug 31, 2026 | 10.38 | 10.76 | 10.36 | 10.65 | 10.65 | 2.21% | 4,407,400 |
| Aug 28, 2026 | 10.30 | 10.43 | 10.26 | 10.42 | 10.42 | 1.36% | 2,058,200 |
| Aug 27, 2026 | 10.42 | 10.46 | 10.24 | 10.28 | 10.28 | -1.34% | 1,983,100 |
| Aug 26, 2026 | 10.33 | 10.48 | 10.28 | 10.42 | 10.42 | 0.97% | 2,058,630 |
| Aug 25, 2026 | 10.15 | 10.34 | 9.99 | 10.32 | 10.32 | 1.67% | 2,227,628 |
| Aug 24, 2026 | 10.08 | 10.17 | 10.02 | 10.15 | 10.15 | 0.50% | 1,538,047 |
| Aug 21, 2026 | 10.20 | 10.20 | 9.99 | 10.10 | 10.10 | -1.08% | 2,216,860 |
| Aug 20, 2026 | 10.08 | 10.28 | 10.05 | 10.21 | 10.21 | 1.79% | 1,887,513 |
| Aug 19, 2026 | 10.19 | 10.22 | 9.99 | 10.03 | 10.03 | -2.15% | 1,987,052 |
| Aug 18, 2026 | 10.27 | 10.29 | 10.17 | 10.25 | 10.25 | -0.29% | 1,328,400 |
| Aug 17, 2026 | 10.18 | 10.29 | 10.03 | 10.28 | 10.28 | 1.48% | 1,970,100 |
| Aug 14, 2026 | 10.16 | 10.25 | 10.10 | 10.13 | 10.13 | -0.49% | 1,567,800 |
| Aug 13, 2026 | 10.34 | 10.34 | 10.18 | 10.18 | 10.18 | -1.55% | 2,175,360 |
| Aug 12, 2026 | 10.30 | 10.36 | 10.25 | 10.34 | 10.34 | 0.19% | 1,948,460 |
| Aug 11, 2026 | 10.40 | 10.42 | 10.26 | 10.32 | 10.32 | -0.67% | 1,874,700 |
| Aug 10, 2026 | 10.19 | 10.43 | 10.16 | 10.39 | 10.39 | 2.26% | 2,678,285 |
| Aug 7, 2026 | 10.20 | 10.20 | 10.01 | 10.16 | 10.16 | -0.39% | 2,398,000 |
| Aug 6, 2026 | 10.21 | 10.26 | 10.07 | 10.20 | 10.20 | -0.10% | 2,026,613 |
| Aug 5, 2026 | 10.25 | 10.31 | 10.14 | 10.21 | 10.21 | -0.49% | 3,003,419 |
| Aug 4, 2026 | 10.39 | 10.40 | 10.21 | 10.26 | 10.26 | -1.06% | 2,445,501 |
| Aug 3, 2026 | 10.16 | 10.39 | 10.16 | 10.37 | 10.37 | 1.17% | 3,153,367 |
| Jul 31, 2026 | 10.13 | 10.28 | 10.08 | 10.25 | 10.25 | 1.18% | 2,868,067 |
| Jul 30, 2026 | 10.00 | 10.18 | 10.00 | 10.13 | 10.13 | 0.90% | 2,730,539 |
| Jul 29, 2026 | 9.79 | 10.11 | 9.79 | 10.04 | 10.04 | 2.14% | 2,355,665 |
| Jul 28, 2026 | 9.71 | 9.87 | 9.68 | 9.83 | 9.83 | 0.92% | 1,482,783 |
| Jul 27, 2026 | 9.53 | 9.78 | 9.50 | 9.74 | 9.74 | 1.67% | 1,378,000 |
| Jul 24, 2026 | 9.66 | 9.85 | 9.56 | 9.58 | 9.58 | -3.04% | 1,686,600 |
| Jul 23, 2026 | 9.66 | 9.88 | 9.63 | 9.88 | 9.88 | 2.17% | 1,983,600 |
| Jul 22, 2026 | 9.71 | 9.83 | 9.58 | 9.67 | 9.67 | -0.72% | 2,853,319 |
| Jul 21, 2026 | 10.10 | 10.20 | 9.67 | 9.74 | 9.74 | -2.50% | 4,467,230 |
| Jul 20, 2026 | 10.00 | 10.20 | 9.83 | 9.99 | 9.99 | 1.11% | 2,986,672 |
| Jul 17, 2026 | 10.09 | 10.19 | 9.82 | 9.88 | 9.88 | -1.79% | 2,966,121 |
| Jul 16, 2026 | 9.88 | 10.12 | 9.79 | 10.06 | 10.06 | 1.21% | 2,357,091 |
| Jul 15, 2026 | 9.76 | 9.98 | 9.68 | 9.94 | 9.94 | 2.05% | 2,537,738 |
| Jul 14, 2026 | 9.58 | 9.77 | 9.50 | 9.74 | 9.74 | 1.14% | 2,298,407 |
| Jul 13, 2026 | 9.69 | 9.75 | 9.56 | 9.63 | 9.63 | -0.82% | 2,846,320 |
| Jul 10, 2026 | 9.57 | 9.86 | 9.44 | 9.71 | 9.71 | 0.83% | 3,703,030 |
| Jul 9, 2026 | 9.82 | 9.88 | 9.47 | 9.63 | 9.63 | -1.93% | 3,441,820 |
| Jul 8, 2026 | 9.74 | 9.92 | 9.68 | 9.82 | 9.82 | - | 2,004,101 |