Luenmei Quantum Co.,Ltd (SHA:600167)
China
· Delayed Price · Currency is CNY 6.71
-0.12 (-1.76%)
Apr 29, 2026, 2:45 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.72 | 6.85 | 6.71 | 6.83 | 6.83 | 1.49% | 10,725,000 |
| Apr 27, 2026 | 6.67 | 6.78 | 6.65 | 6.73 | 6.73 | 0.90% | 7,427,045 |
| Apr 24, 2026 | 6.69 | 6.79 | 6.64 | 6.67 | 6.67 | -1.19% | 7,284,400 |
| Apr 23, 2026 | 6.64 | 6.75 | 6.59 | 6.75 | 6.75 | 1.05% | 11,501,600 |
| Apr 22, 2026 | 6.75 | 6.79 | 6.66 | 6.68 | 6.68 | -2.20% | 11,528,800 |
| Apr 21, 2026 | 6.88 | 7.29 | 6.80 | 6.83 | 6.83 | 0.59% | 17,232,800 |
| Apr 20, 2026 | 6.59 | 6.99 | 6.58 | 6.79 | 6.79 | 3.03% | 18,345,690 |
| Apr 17, 2026 | 6.63 | 6.72 | 6.56 | 6.59 | 6.59 | -1.20% | 8,374,705 |
| Apr 16, 2026 | 6.58 | 6.74 | 6.51 | 6.67 | 6.67 | 2.14% | 14,969,180 |
| Apr 15, 2026 | 6.59 | 6.61 | 6.52 | 6.53 | 6.53 | -1.06% | 5,654,700 |
| Apr 14, 2026 | 6.55 | 6.62 | 6.53 | 6.60 | 6.60 | 1.07% | 7,499,185 |
| Apr 13, 2026 | 6.51 | 6.54 | 6.46 | 6.53 | 6.53 | 0.46% | 5,978,147 |
| Apr 10, 2026 | 6.44 | 6.57 | 6.44 | 6.50 | 6.50 | 1.09% | 8,706,794 |
| Apr 9, 2026 | 6.52 | 6.53 | 6.42 | 6.43 | 6.43 | -1.83% | 8,355,300 |
| Apr 8, 2026 | 6.49 | 6.56 | 6.48 | 6.55 | 6.55 | 2.02% | 11,241,120 |
| Apr 7, 2026 | 6.49 | 6.56 | 6.32 | 6.42 | 6.42 | -1.23% | 11,839,900 |
| Apr 3, 2026 | 6.67 | 6.72 | 6.48 | 6.50 | 6.50 | -3.27% | 14,401,200 |
| Apr 2, 2026 | 6.66 | 6.81 | 6.61 | 6.72 | 6.72 | 0.60% | 16,237,310 |
| Apr 1, 2026 | 6.78 | 6.83 | 6.63 | 6.68 | 6.68 | -0.89% | 19,006,970 |
| Mar 31, 2026 | 6.95 | 7.03 | 6.70 | 6.74 | 6.74 | -3.58% | 23,129,120 |
| Mar 30, 2026 | 7.23 | 7.28 | 6.90 | 6.99 | 6.99 | -4.38% | 28,907,010 |
| Mar 27, 2026 | 7.47 | 7.50 | 7.21 | 7.31 | 7.31 | -2.66% | 38,185,931 |
| Mar 26, 2026 | 7.09 | 7.68 | 6.96 | 7.51 | 7.51 | 5.92% | 61,620,629 |
| Mar 25, 2026 | 6.90 | 7.15 | 6.82 | 7.09 | 7.09 | 2.90% | 33,465,085 |
| Mar 24, 2026 | 6.63 | 6.90 | 6.56 | 6.89 | 6.89 | 5.19% | 29,721,990 |
| Mar 23, 2026 | 6.70 | 6.84 | 6.48 | 6.55 | 6.55 | -3.68% | 25,396,500 |
| Mar 20, 2026 | 6.65 | 6.89 | 6.49 | 6.80 | 6.80 | 2.26% | 28,112,760 |
| Mar 19, 2026 | 6.68 | 6.80 | 6.64 | 6.65 | 6.65 | -1.04% | 12,603,010 |
| Mar 18, 2026 | 6.63 | 6.87 | 6.63 | 6.72 | 6.72 | 1.36% | 17,386,677 |
| Mar 17, 2026 | 6.63 | 6.81 | 6.62 | 6.63 | 6.63 | 0.76% | 13,300,560 |
| Mar 16, 2026 | 6.74 | 6.76 | 6.57 | 6.58 | 6.58 | -2.66% | 13,825,600 |
| Mar 13, 2026 | 6.86 | 6.88 | 6.74 | 6.76 | 6.76 | -1.31% | 13,952,200 |
| Mar 12, 2026 | 6.75 | 6.86 | 6.73 | 6.85 | 6.85 | 1.48% | 15,443,080 |
| Mar 11, 2026 | 6.71 | 6.78 | 6.64 | 6.75 | 6.75 | 0.60% | 14,943,017 |
| Mar 10, 2026 | 6.75 | 6.81 | 6.68 | 6.71 | 6.71 | -0.30% | 13,109,720 |
| Mar 9, 2026 | 6.85 | 6.91 | 6.68 | 6.73 | 6.73 | -2.04% | 17,850,510 |
| Mar 6, 2026 | 6.83 | 6.93 | 6.81 | 6.87 | 6.87 | -0.15% | 8,689,800 |
| Mar 5, 2026 | 6.90 | 6.98 | 6.84 | 6.88 | 6.88 | 0.58% | 11,379,650 |
| Mar 4, 2026 | 7.03 | 7.04 | 6.82 | 6.84 | 6.84 | -2.70% | 15,087,500 |
| Mar 3, 2026 | 7.00 | 7.15 | 7.00 | 7.03 | 7.03 | 0.72% | 21,205,580 |
| Mar 2, 2026 | 7.02 | 7.05 | 6.89 | 6.98 | 6.98 | -1.69% | 11,197,900 |
| Feb 27, 2026 | 6.98 | 7.10 | 6.97 | 7.10 | 7.10 | 1.72% | 10,347,730 |
| Feb 26, 2026 | 7.06 | 7.06 | 6.94 | 6.98 | 6.98 | -0.57% | 7,235,300 |
| Feb 25, 2026 | 6.94 | 7.07 | 6.92 | 7.02 | 7.02 | 1.45% | 10,595,580 |
| Feb 24, 2026 | 6.88 | 6.95 | 6.86 | 6.92 | 6.92 | 1.76% | 8,718,704 |
| Feb 13, 2026 | 6.89 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 8,470,503 |
| Feb 12, 2026 | 6.93 | 6.95 | 6.88 | 6.90 | 6.90 | -0.29% | 6,894,134 |
| Feb 11, 2026 | 6.93 | 6.95 | 6.91 | 6.92 | 6.92 | 0.14% | 4,874,102 |
| Feb 10, 2026 | 6.98 | 6.99 | 6.91 | 6.91 | 6.91 | -0.86% | 6,561,395 |
| Feb 9, 2026 | 6.96 | 6.99 | 6.94 | 6.97 | 6.97 | 1.01% | 7,019,352 |
| Feb 6, 2026 | 6.92 | 6.98 | 6.87 | 6.90 | 6.90 | -0.72% | 8,678,335 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.89 | 6.95 | 6.95 | -0.71% | 8,091,790 |
| Feb 4, 2026 | 6.93 | 7.00 | 6.88 | 7.00 | 7.00 | 0.86% | 8,293,951 |
| Feb 3, 2026 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | 1.17% | 8,179,427 |
| Feb 2, 2026 | 6.98 | 7.07 | 6.86 | 6.86 | 6.86 | -2.42% | 11,826,300 |
| Jan 30, 2026 | 7.05 | 7.09 | 6.92 | 7.03 | 7.03 | -0.57% | 12,585,290 |
| Jan 29, 2026 | 7.10 | 7.19 | 7.03 | 7.07 | 7.07 | -1.26% | 14,340,350 |
| Jan 28, 2026 | 7.18 | 7.33 | 7.06 | 7.16 | 7.16 | -0.28% | 20,795,800 |
| Jan 27, 2026 | 7.35 | 7.38 | 7.09 | 7.18 | 7.18 | -2.71% | 18,881,490 |
| Jan 26, 2026 | 7.60 | 7.73 | 7.33 | 7.38 | 7.38 | -1.86% | 24,982,200 |
| Jan 23, 2026 | 7.46 | 7.70 | 7.45 | 7.52 | 7.52 | 1.62% | 34,170,753 |
| Jan 22, 2026 | 7.33 | 7.40 | 7.33 | 7.40 | 7.40 | 0.54% | 12,768,964 |
| Jan 21, 2026 | 7.34 | 7.41 | 7.30 | 7.36 | 7.36 | -0.27% | 12,321,120 |
| Jan 20, 2026 | 7.45 | 7.45 | 7.31 | 7.38 | 7.38 | -0.54% | 13,939,320 |
| Jan 19, 2026 | 7.28 | 7.49 | 7.27 | 7.42 | 7.42 | 1.64% | 16,904,330 |
| Jan 16, 2026 | 7.37 | 7.42 | 7.27 | 7.30 | 7.30 | -0.82% | 15,778,666 |
| Jan 15, 2026 | 7.26 | 7.44 | 7.22 | 7.36 | 7.36 | 1.10% | 17,741,650 |
| Jan 14, 2026 | 7.31 | 7.35 | 7.20 | 7.28 | 7.28 | - | 19,909,500 |
| Jan 13, 2026 | 7.42 | 7.45 | 7.26 | 7.28 | 7.28 | -1.62% | 20,632,700 |
| Jan 12, 2026 | 7.38 | 7.45 | 7.32 | 7.40 | 7.40 | 0.54% | 20,175,520 |
| Jan 9, 2026 | 7.30 | 7.37 | 7.26 | 7.36 | 7.36 | 1.38% | 17,947,400 |
| Jan 8, 2026 | 7.18 | 7.32 | 7.17 | 7.26 | 7.26 | 1.54% | 19,952,530 |
| Jan 7, 2026 | 7.22 | 7.24 | 7.13 | 7.15 | 7.15 | -0.83% | 13,335,080 |
| Jan 6, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 1.26% | 15,333,600 |
| Jan 5, 2026 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | 1.28% | 11,487,900 |
| Dec 31, 2025 | 7.17 | 7.17 | 7.01 | 7.03 | 7.03 | -0.99% | 11,666,480 |
| Dec 30, 2025 | 7.07 | 7.14 | 7.02 | 7.10 | 7.10 | 0.71% | 9,867,113 |
| Dec 29, 2025 | 7.16 | 7.16 | 7.04 | 7.05 | 7.05 | -1.40% | 14,232,070 |
| Dec 26, 2025 | 7.17 | 7.25 | 7.13 | 7.15 | 7.15 | -0.42% | 12,889,230 |
| Dec 25, 2025 | 7.14 | 7.19 | 7.10 | 7.18 | 7.18 | 0.42% | 11,019,250 |
| Dec 24, 2025 | 7.08 | 7.16 | 7.04 | 7.15 | 7.15 | 1.42% | 9,976,800 |
| Dec 23, 2025 | 7.18 | 7.18 | 7.03 | 7.05 | 7.05 | -1.67% | 11,776,260 |
| Dec 22, 2025 | 7.13 | 7.19 | 7.09 | 7.17 | 7.17 | 0.56% | 11,098,500 |
| Dec 19, 2025 | 7.04 | 7.14 | 7.02 | 7.13 | 7.13 | 1.42% | 11,715,350 |
| Dec 18, 2025 | 7.03 | 7.12 | 7.01 | 7.03 | 7.03 | -0.85% | 10,495,630 |
| Dec 17, 2025 | 7.04 | 7.12 | 6.98 | 7.09 | 7.09 | 0.28% | 13,375,200 |
| Dec 16, 2025 | 7.25 | 7.26 | 7.04 | 7.07 | 7.07 | -2.62% | 19,289,690 |
| Dec 15, 2025 | 7.36 | 7.44 | 7.26 | 7.26 | 7.26 | -2.29% | 15,991,340 |
| Dec 12, 2025 | 7.45 | 7.45 | 7.27 | 7.43 | 7.43 | -0.27% | 30,271,850 |
| Dec 11, 2025 | 7.55 | 7.60 | 7.42 | 7.45 | 7.45 | -2.23% | 22,473,226 |
| Dec 10, 2025 | 7.54 | 7.75 | 7.50 | 7.62 | 7.62 | 0.40% | 26,038,400 |
| Dec 9, 2025 | 7.81 | 7.83 | 7.59 | 7.59 | 7.59 | -4.05% | 36,963,040 |
| Dec 8, 2025 | 8.07 | 8.07 | 7.77 | 7.91 | 7.91 | -4.24% | 57,123,090 |
| Dec 5, 2025 | 9.06 | 9.34 | 8.15 | 8.26 | 8.26 | -8.83% | 95,580,000 |
| Dec 4, 2025 | 8.41 | 9.06 | 8.37 | 9.06 | 9.06 | 9.95% | 62,373,350 |
| Dec 3, 2025 | 8.22 | 8.27 | 8.01 | 8.24 | 8.24 | 0.61% | 18,595,880 |
| Dec 2, 2025 | 8.40 | 8.43 | 8.16 | 8.19 | 8.19 | -2.96% | 17,583,020 |
| Dec 1, 2025 | 8.28 | 8.52 | 8.25 | 8.44 | 8.44 | 1.69% | 23,134,380 |
| Nov 28, 2025 | 8.26 | 8.45 | 8.16 | 8.30 | 8.30 | - | 21,610,360 |
| Nov 27, 2025 | 8.24 | 8.47 | 8.24 | 8.30 | 8.30 | - | 24,628,400 |