Luoyang Bearing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.30	32.40	27.30	29.25	29.25	-5.43%	19,006,129
Oct 29, 2026	31.33	32.90	30.92	30.93	30.93	-7.37%	21,397,915
Oct 28, 2026	32.43	34.47	32.17	33.39	33.39	3.99%	29,077,955
Oct 27, 2026	32.70	33.85	32.10	32.11	32.11	-5.28%	24,750,176
Oct 26, 2026	34.02	37.39	32.88	33.90	33.90	1.44%	38,083,187
Oct 23, 2026	27.30	33.42	27.01	33.42	33.42	20.00%	25,691,286
Oct 22, 2026	28.90	30.40	27.85	27.85	27.85	-3.37%	17,554,840
Oct 21, 2026	30.02	30.16	28.55	28.82	28.82	-4.76%	14,644,845
Oct 20, 2026	29.31	31.27	29.31	30.26	30.26	3.31%	18,866,689
Oct 19, 2026	27.50	29.80	26.89	29.29	29.29	3.13%	16,669,413
Oct 16, 2026	27.57	29.33	27.40	28.40	28.40	1.21%	15,525,338
Oct 15, 2026	28.66	29.10	27.83	28.06	28.06	-4.82%	12,029,354
Oct 14, 2026	31.05	31.45	29.39	29.48	29.48	-6.74%	15,005,813
Oct 13, 2026	31.00	32.41	30.56	31.61	31.61	-2.41%	16,166,990
Oct 12, 2026	32.61	33.99	32.20	32.39	32.39	-0.67%	19,414,599
Oct 9, 2026	34.00	34.68	31.58	32.61	32.61	-5.34%	21,638,426
Oct 8, 2026	35.48	36.50	34.03	34.45	34.45	-8.77%	27,272,312
Sep 30, 2026	38.38	41.33	37.63	37.76	37.76	0.13%	33,881,205
Sep 29, 2026	39.95	42.68	37.52	37.71	37.71	-7.30%	38,242,131
Sep 28, 2026	37.00	42.36	34.03	40.68	40.68	14.46%	45,866,647
Sep 24, 2026	29.02	35.54	29.02	35.54	35.54	19.99%	25,806,670
Sep 23, 2026	29.98	30.65	29.01	29.62	29.62	-3.86%	18,925,883
Sep 22, 2026	31.81	34.48	30.33	30.81	30.81	-1.91%	24,605,798
Sep 21, 2026	31.51	33.38	30.91	31.41	31.41	-2.18%	29,887,269
Sep 18, 2026	28.50	33.58	27.94	32.11	32.11	12.75%	39,182,814
Sep 17, 2026	26.66	28.75	26.00	28.48	28.48	4.02%	28,558,688
Sep 16, 2026	26.55	28.85	26.55	27.38	27.38	3.20%	26,565,213
Sep 15, 2026	26.20	27.88	25.60	26.53	26.53	0.42%	26,302,690
Sep 14, 2026	25.55	27.49	25.55	26.42	26.42	1.46%	25,554,383
Sep 11, 2026	30.55	30.72	25.83	26.04	26.04	-16.08%	35,653,253
Sep 10, 2026	29.60	33.82	29.60	31.03	31.03	-3.00%	39,423,291
Sep 9, 2026	30.00	36.66	30.00	31.99	31.99	101.45%	56,096,886
Sep 8, 2026	15.88	15.88	15.88	15.88	15.88	-	-