Skip to main content
Loncin Motor Co., Ltd. (SHA:603766)
China flag China · Delayed Price · Currency is CNY
15.22
-0.38 (-2.44%)
At close: Mar 9, 2026

Loncin Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3715.3714.7015.2215.22-2.44%30,154,930
Mar 6, 202615.0015.8214.9415.6015.604.35%34,422,131
Mar 5, 202614.9315.2314.8614.9514.950.88%17,196,606
Mar 4, 202614.8715.1214.7014.8214.82-0.87%18,440,250
Mar 3, 202615.4415.5414.8414.9514.95-3.17%26,134,950
Mar 2, 202615.5015.9915.4215.4415.44-1.97%26,990,810
Feb 27, 202615.4015.8015.3215.7515.751.68%15,584,510
Feb 26, 202615.9015.9015.3015.4915.49-2.58%24,380,136
Feb 25, 202616.7216.7815.8515.9015.90-3.93%28,475,840
Feb 24, 202615.9016.5915.7016.5516.556.36%31,626,710
Feb 13, 202615.8915.8915.5515.5615.56-1.52%13,474,650
Feb 12, 202615.8615.9815.7015.8015.80-0.50%14,429,100
Feb 11, 202615.4316.0315.2815.8815.883.45%20,393,977
Feb 10, 202615.5515.5815.2215.3515.35-0.65%15,477,920
Feb 9, 202615.6015.9815.3815.4515.45-0.19%16,950,390
Feb 6, 202615.4915.7515.1315.4815.48-0.64%16,992,180
Feb 5, 202615.4115.6915.2715.5815.581.23%15,350,750
Feb 4, 202615.2915.6015.0615.3915.391.58%14,787,850
Feb 3, 202615.1815.3514.9215.1515.151.75%18,467,290
Feb 2, 202615.1215.4514.8914.8914.89-2.93%23,883,600
Jan 30, 202615.4215.7815.2715.3415.34-1.03%21,827,800
Jan 29, 202616.0216.0815.4615.5015.50-3.19%24,646,000
Jan 28, 202616.1016.1815.5916.0116.010.25%20,766,250
Jan 27, 202615.6116.1815.4915.9715.973.23%30,825,230
Jan 26, 202615.6215.6915.4115.4715.47-1.02%16,387,240
Jan 23, 202615.4715.6715.4015.6315.630.77%16,145,560
Jan 22, 202615.3215.6215.2415.5115.51-13,404,830
Jan 21, 202615.2315.6315.0515.5115.511.84%18,547,850
Jan 20, 202615.6015.7015.1815.2315.23-3.30%33,890,940
Jan 19, 202615.3016.1615.1215.7515.554.30%56,818,690
Jan 16, 202615.0915.3114.8815.1014.911.14%34,302,750
Jan 15, 202614.5015.2214.4414.9314.743.32%34,843,130
Jan 14, 202614.6314.7914.1714.4514.27-1.57%46,188,770
Jan 13, 202614.8915.1214.6214.6814.49-1.01%27,537,680
Jan 12, 202615.0015.1414.6514.8314.64-1.98%34,891,280
Jan 9, 202615.2715.4014.9015.1314.94-0.85%27,438,500
Jan 8, 202615.7115.8015.2215.2615.07-3.42%31,814,340
Jan 7, 202615.8016.0015.7615.8015.60-0.57%15,679,910
Jan 6, 202615.7316.0415.6715.8915.690.70%17,289,550
Jan 5, 202616.1116.1915.6015.7815.58-2.05%23,445,470
Dec 31, 202515.9516.1915.7016.1115.911.64%17,482,060
Dec 30, 202515.5016.0415.4715.8515.651.67%19,038,450
Dec 29, 202515.7515.9115.5515.5915.39-1.83%17,612,880
Dec 26, 202515.7416.0815.5815.8815.680.89%17,032,000
Dec 25, 202515.6115.9715.3715.7415.542.08%19,775,480
Dec 24, 202515.5215.6715.3515.4215.22-0.84%18,285,350
Dec 23, 202515.5015.8515.4015.5515.35-0.96%24,977,290
Dec 22, 202516.0416.1615.5115.7015.50-1.63%38,262,630
Dec 19, 202516.0016.1915.8515.9615.76-0.68%34,433,190
Dec 18, 202516.2916.2915.9316.0715.87-1.35%20,930,970
Dec 17, 202515.7616.5015.7516.2916.083.36%30,605,010
Dec 16, 202515.9015.9615.5715.7615.56-1.01%19,618,320
Dec 15, 202515.7716.1215.6015.9215.72-1.55%37,470,780
Dec 12, 202515.7816.1815.5316.1715.962.21%54,476,510
Dec 11, 202515.8516.2815.7515.8215.62-0.19%20,986,040
Dec 10, 202515.4016.0115.1915.8515.652.59%26,827,300
Dec 9, 202515.3115.5715.1915.4515.250.65%24,959,190
Dec 8, 202515.9816.0415.2615.3515.16-4.12%53,984,290
Dec 5, 202516.0016.1015.7116.0115.810.06%30,235,800
Dec 4, 202515.7516.1115.6016.0015.801.78%31,689,530
Dec 3, 202515.5315.9515.1015.7215.522.61%39,015,270
Dec 2, 202515.0915.3714.8115.3215.131.59%32,868,570
Dec 1, 202514.5915.1214.3715.0814.894.94%41,147,630
Nov 28, 202514.2614.4414.1014.3714.190.49%17,906,950
Nov 27, 202514.1514.4714.0314.3014.121.13%21,620,780
Nov 26, 202513.8614.2413.7714.1413.962.02%19,663,860
Nov 25, 202513.6914.2013.5713.8613.681.54%34,369,620
Nov 24, 202513.1613.7813.1013.6513.484.68%26,854,620
Nov 21, 202513.1313.2712.8313.0412.870.23%20,847,950
Nov 20, 202513.3013.3813.0013.0112.84-2.91%14,448,950
Nov 19, 202512.5813.4612.5713.4013.236.43%46,116,640
Nov 18, 202512.8113.0312.5112.5912.43-1.87%18,566,760
Nov 17, 202513.1013.4112.7312.8312.67-2.51%22,781,440
Nov 14, 202513.3013.4113.1513.1612.99-1.64%10,822,740
Nov 13, 202513.3213.6413.0613.3813.210.38%16,594,310
Nov 12, 202513.4313.5313.3013.3313.16-0.82%11,706,980
Nov 11, 202513.6813.8713.3313.4413.27-1.75%17,433,910
Nov 10, 202513.7013.7713.2513.6813.51-0.36%25,272,670
Nov 7, 202514.2514.2513.6513.7313.56-3.78%26,037,570
Nov 6, 202514.3314.4014.1714.2714.09-0.42%14,026,750
Nov 5, 202514.3214.5514.2014.3314.15-0.35%17,401,590
Nov 4, 202514.2214.7014.1614.3814.201.13%41,996,680
Nov 3, 202513.7214.3213.6214.2214.044.48%44,946,360
Oct 31, 202513.8013.9013.5213.6113.44-1.09%20,040,330
Oct 30, 202513.7914.0913.6313.7613.59-0.72%24,925,580
Oct 29, 202513.5013.9013.2513.8613.681.91%28,321,470
Oct 28, 202513.7113.7913.4313.6013.43-0.73%19,054,810
Oct 27, 202513.5513.9613.4813.7013.531.78%26,864,220
Oct 24, 202513.2013.5213.2013.4613.292.36%20,654,600
Oct 23, 202513.0013.2012.8513.1512.980.92%21,275,930
Oct 22, 202513.3313.5212.9713.0312.86-2.76%21,261,750
Oct 21, 202513.4013.5913.3113.4013.230.22%21,161,480
Oct 20, 202513.8013.9813.3013.3713.20-2.83%34,708,070
Oct 17, 202513.9914.0813.7113.7613.59-1.22%32,560,150
Oct 16, 202514.1914.2513.8713.9313.75-1.55%32,046,060
Oct 15, 202513.5414.2213.4514.1513.974.43%60,000,850
Oct 14, 202513.7314.0113.4513.5513.381.42%76,166,570
Oct 13, 202512.2013.4312.1113.3613.196.12%81,812,430
Oct 10, 202512.2812.7512.2012.5912.432.78%34,657,270
Oct 9, 202512.0812.4011.9112.2512.091.91%29,140,070