Skip to main content
Luenmei Quantum Co.,Ltd (SHA:600167)
China flag China · Delayed Price · Currency is CNY
6.87
-0.01 (-0.15%)
At close: Mar 6, 2026

Luenmei Quantum Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.836.936.816.876.87-0.15%8,689,800
Mar 5, 20266.906.986.846.886.880.58%11,379,650
Mar 4, 20267.037.046.826.846.84-2.70%15,087,500
Mar 3, 20267.007.157.007.037.030.72%21,205,580
Mar 2, 20267.027.056.896.986.98-1.69%11,197,900
Feb 27, 20266.987.106.977.107.101.72%10,347,730
Feb 26, 20267.067.066.946.986.98-0.57%7,235,300
Feb 25, 20266.947.076.927.027.021.45%10,595,580
Feb 24, 20266.886.956.866.926.921.76%8,718,704
Feb 13, 20266.896.906.806.806.80-1.45%8,470,503
Feb 12, 20266.936.956.886.906.90-0.29%6,894,134
Feb 11, 20266.936.956.916.926.920.14%4,874,102
Feb 10, 20266.986.996.916.916.91-0.86%6,561,395
Feb 9, 20266.966.996.946.976.971.01%7,019,352
Feb 6, 20266.926.986.876.906.90-0.72%8,678,335
Feb 5, 20266.986.986.896.956.95-0.71%8,091,790
Feb 4, 20266.937.006.887.007.000.86%8,293,951
Feb 3, 20266.906.956.866.946.941.17%8,179,427
Feb 2, 20266.987.076.866.866.86-2.42%11,826,300
Jan 30, 20267.057.096.927.037.03-0.57%12,585,290
Jan 29, 20267.107.197.037.077.07-1.26%14,340,350
Jan 28, 20267.187.337.067.167.16-0.28%20,795,800
Jan 27, 20267.357.387.097.187.18-2.71%18,881,490
Jan 26, 20267.607.737.337.387.38-1.86%24,982,200
Jan 23, 20267.467.707.457.527.521.62%34,170,753
Jan 22, 20267.337.407.337.407.400.54%12,768,964
Jan 21, 20267.347.417.307.367.36-0.27%12,321,120
Jan 20, 20267.457.457.317.387.38-0.54%13,939,320
Jan 19, 20267.287.497.277.427.421.64%16,904,330
Jan 16, 20267.377.427.277.307.30-0.82%15,778,666
Jan 15, 20267.267.447.227.367.361.10%17,741,650
Jan 14, 20267.317.357.207.287.28-19,909,500
Jan 13, 20267.427.457.267.287.28-1.62%20,632,700
Jan 12, 20267.387.457.327.407.400.54%20,175,520
Jan 9, 20267.307.377.267.367.361.38%17,947,400
Jan 8, 20267.187.327.177.267.261.54%19,952,530
Jan 7, 20267.227.247.137.157.15-0.83%13,335,080
Jan 6, 20267.107.217.107.217.211.26%15,333,600
Jan 5, 20267.057.137.047.127.121.28%11,487,900
Dec 31, 20257.177.177.017.037.03-0.99%11,666,480
Dec 30, 20257.077.147.027.107.100.71%9,867,113
Dec 29, 20257.167.167.047.057.05-1.40%14,232,070
Dec 26, 20257.177.257.137.157.15-0.42%12,889,230
Dec 25, 20257.147.197.107.187.180.42%11,019,250
Dec 24, 20257.087.167.047.157.151.42%9,976,800
Dec 23, 20257.187.187.037.057.05-1.67%11,776,260
Dec 22, 20257.137.197.097.177.170.56%11,098,500
Dec 19, 20257.047.147.027.137.131.42%11,715,350
Dec 18, 20257.037.127.017.037.03-0.85%10,495,630
Dec 17, 20257.047.126.987.097.090.28%13,375,200
Dec 16, 20257.257.267.047.077.07-2.62%19,289,690
Dec 15, 20257.367.447.267.267.26-2.29%15,991,340
Dec 12, 20257.457.457.277.437.43-0.27%30,271,850
Dec 11, 20257.557.607.427.457.45-2.23%22,473,226
Dec 10, 20257.547.757.507.627.620.40%26,038,400
Dec 9, 20257.817.837.597.597.59-4.05%36,963,040
Dec 8, 20258.078.077.777.917.91-4.24%57,123,090
Dec 5, 20259.069.348.158.268.26-8.83%95,580,000
Dec 4, 20258.419.068.379.069.069.95%62,373,350
Dec 3, 20258.228.278.018.248.240.61%18,595,880
Dec 2, 20258.408.438.168.198.19-2.96%17,583,020
Dec 1, 20258.288.528.258.448.441.69%23,134,380
Nov 28, 20258.268.458.168.308.30-21,610,360
Nov 27, 20258.248.478.248.308.30-24,628,400
Nov 26, 20258.448.478.228.308.30-1.43%26,295,720
Nov 25, 20258.058.598.058.428.423.19%38,464,020
Nov 24, 20259.089.108.088.168.16-9.13%45,683,165
Nov 21, 20259.409.478.828.988.98-6.36%50,483,707
Nov 20, 20259.159.709.069.599.593.56%67,552,140
Nov 19, 20259.109.669.019.269.260.98%47,661,270
Nov 18, 20259.359.458.979.179.17-3.47%52,032,860
Nov 17, 20259.089.618.879.509.503.94%86,282,610
Nov 14, 20258.759.148.639.149.149.99%64,732,160
Nov 13, 20258.158.408.158.318.312.09%19,908,670
Nov 12, 20258.108.338.018.148.140.49%22,690,290
Nov 11, 20258.088.178.048.108.100.37%12,372,590
Nov 10, 20258.068.188.018.078.070.37%11,463,400
Nov 7, 20258.078.118.018.048.04-0.86%10,554,960
Nov 6, 20258.078.158.028.118.110.50%13,029,330
Nov 5, 20258.078.127.948.078.07-0.62%18,406,450
Nov 4, 20258.208.398.038.128.12-0.98%26,505,110
Nov 3, 20258.438.467.928.208.20-6.82%53,301,260
Oct 31, 20259.099.448.768.808.800.46%68,795,840
Oct 30, 20258.759.098.668.768.76-0.79%28,957,730
Oct 29, 20258.698.878.558.838.831.15%23,918,960
Oct 28, 20258.949.048.708.738.73-3.22%27,303,860
Oct 27, 20259.009.208.819.029.02-0.77%37,339,450
Oct 24, 20258.689.238.679.099.093.65%41,409,740
Oct 23, 20258.829.128.608.778.77-0.34%36,318,460
Oct 22, 20259.039.038.728.808.80-2.65%22,942,760
Oct 21, 20259.129.168.869.049.040.22%37,750,850
Oct 20, 20258.599.128.519.029.026.37%48,804,400
Oct 17, 20258.738.788.438.488.48-1.97%27,400,120
Oct 16, 20258.908.998.608.658.65-3.57%33,465,720
Oct 15, 20258.709.008.548.978.972.40%46,449,050
Oct 14, 20259.159.408.738.768.76-1.79%54,082,230
Oct 13, 20258.889.398.848.928.92-4.60%70,665,040
Oct 10, 20258.509.358.309.359.3510.00%88,994,250
Oct 9, 20258.718.808.348.508.50-6.08%67,459,350
Sep 30, 20259.9110.059.059.059.05-9.95%88,209,050