Luoyang Bearing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-