Loncin Motor Co., Ltd. (SHA:603766)
China
· Delayed Price · Currency is CNY 16.01
+0.01 (0.06%)
At close: Dec 5, 2025
Loncin Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 16.10 | 15.71 | 16.01 | 16.01 | 0.06% | 30,235,800 |
| Dec 4, 2025 | 15.75 | 16.11 | 15.60 | 16.00 | 16.00 | 1.78% | 31,689,536 |
| Dec 3, 2025 | 15.53 | 15.95 | 15.10 | 15.72 | 15.72 | 2.61% | 39,015,274 |
| Dec 2, 2025 | 15.09 | 15.37 | 14.81 | 15.32 | 15.32 | 1.59% | 32,868,570 |
| Dec 1, 2025 | 14.59 | 15.12 | 14.37 | 15.08 | 15.08 | 4.94% | 41,147,630 |
| Nov 28, 2025 | 14.26 | 14.44 | 14.10 | 14.37 | 14.37 | 0.49% | 17,906,950 |
| Nov 27, 2025 | 14.15 | 14.47 | 14.03 | 14.30 | 14.30 | 1.13% | 21,620,780 |
| Nov 26, 2025 | 13.86 | 14.24 | 13.77 | 14.14 | 14.14 | 2.02% | 19,663,860 |
| Nov 25, 2025 | 13.69 | 14.20 | 13.57 | 13.86 | 13.86 | 1.54% | 34,369,620 |
| Nov 24, 2025 | 13.16 | 13.78 | 13.10 | 13.65 | 13.65 | 4.68% | 26,854,620 |
| Nov 21, 2025 | 13.13 | 13.27 | 12.83 | 13.04 | 13.04 | 0.23% | 20,847,950 |
| Nov 20, 2025 | 13.30 | 13.38 | 13.00 | 13.01 | 13.01 | -2.91% | 14,448,950 |
| Nov 19, 2025 | 12.58 | 13.46 | 12.57 | 13.40 | 13.40 | 6.43% | 46,116,640 |
| Nov 18, 2025 | 12.81 | 13.03 | 12.51 | 12.59 | 12.59 | -1.87% | 18,566,760 |
| Nov 17, 2025 | 13.10 | 13.41 | 12.73 | 12.83 | 12.83 | -2.51% | 22,781,440 |
| Nov 14, 2025 | 13.30 | 13.41 | 13.15 | 13.16 | 13.16 | -1.64% | 10,822,740 |
| Nov 13, 2025 | 13.32 | 13.64 | 13.06 | 13.38 | 13.38 | 0.38% | 16,594,310 |
| Nov 12, 2025 | 13.43 | 13.53 | 13.30 | 13.33 | 13.33 | -0.82% | 11,706,980 |
| Nov 11, 2025 | 13.68 | 13.87 | 13.33 | 13.44 | 13.44 | -1.75% | 17,433,910 |
| Nov 10, 2025 | 13.70 | 13.77 | 13.25 | 13.68 | 13.68 | -0.36% | 25,272,670 |
| Nov 7, 2025 | 14.25 | 14.25 | 13.65 | 13.73 | 13.73 | -3.78% | 26,037,570 |
| Nov 6, 2025 | 14.33 | 14.40 | 14.17 | 14.27 | 14.27 | -0.42% | 14,026,750 |
| Nov 5, 2025 | 14.32 | 14.55 | 14.20 | 14.33 | 14.33 | -0.35% | 17,401,590 |
| Nov 4, 2025 | 14.22 | 14.70 | 14.16 | 14.38 | 14.38 | 1.13% | 41,996,680 |
| Nov 3, 2025 | 13.72 | 14.32 | 13.62 | 14.22 | 14.22 | 4.48% | 44,946,360 |
| Oct 31, 2025 | 13.80 | 13.90 | 13.52 | 13.61 | 13.61 | -1.09% | 20,040,330 |
| Oct 30, 2025 | 13.79 | 14.09 | 13.63 | 13.76 | 13.76 | -0.72% | 24,925,580 |
| Oct 29, 2025 | 13.50 | 13.90 | 13.25 | 13.86 | 13.86 | 1.91% | 28,321,470 |
| Oct 28, 2025 | 13.71 | 13.79 | 13.43 | 13.60 | 13.60 | -0.73% | 19,054,810 |
| Oct 27, 2025 | 13.55 | 13.96 | 13.48 | 13.70 | 13.70 | 1.78% | 26,864,220 |
| Oct 24, 2025 | 13.20 | 13.52 | 13.20 | 13.46 | 13.46 | 2.36% | 20,654,600 |
| Oct 23, 2025 | 13.00 | 13.20 | 12.85 | 13.15 | 13.15 | 0.92% | 21,275,930 |
| Oct 22, 2025 | 13.33 | 13.52 | 12.97 | 13.03 | 13.03 | -2.76% | 21,261,750 |
| Oct 21, 2025 | 13.40 | 13.59 | 13.31 | 13.40 | 13.40 | 0.22% | 21,161,480 |
| Oct 20, 2025 | 13.80 | 13.98 | 13.30 | 13.37 | 13.37 | -2.83% | 34,708,070 |
| Oct 17, 2025 | 13.99 | 14.08 | 13.71 | 13.76 | 13.76 | -1.22% | 32,560,150 |
| Oct 16, 2025 | 14.19 | 14.25 | 13.87 | 13.93 | 13.93 | -1.55% | 32,046,060 |
| Oct 15, 2025 | 13.54 | 14.22 | 13.45 | 14.15 | 14.15 | 4.43% | 60,000,850 |
| Oct 14, 2025 | 13.73 | 14.01 | 13.45 | 13.55 | 13.55 | 1.42% | 76,166,570 |
| Oct 13, 2025 | 12.20 | 13.43 | 12.11 | 13.36 | 13.36 | 6.12% | 81,812,430 |
| Oct 10, 2025 | 12.28 | 12.75 | 12.20 | 12.59 | 12.59 | 2.78% | 34,657,270 |
| Oct 9, 2025 | 12.08 | 12.40 | 11.91 | 12.25 | 12.25 | 1.91% | 29,140,070 |
| Sep 30, 2025 | 12.07 | 12.18 | 12.01 | 12.02 | 12.02 | -0.91% | 15,412,760 |
| Sep 29, 2025 | 12.11 | 12.20 | 11.96 | 12.13 | 12.13 | -0.08% | 20,840,060 |
| Sep 26, 2025 | 12.10 | 12.39 | 12.08 | 12.14 | 12.14 | - | 19,955,600 |
| Sep 25, 2025 | 12.20 | 12.24 | 12.02 | 12.14 | 12.14 | -0.65% | 20,537,490 |
| Sep 24, 2025 | 12.11 | 12.45 | 12.11 | 12.22 | 12.22 | -0.33% | 25,323,340 |
| Sep 23, 2025 | 12.41 | 12.46 | 11.95 | 12.26 | 12.26 | -0.97% | 28,210,490 |
| Sep 22, 2025 | 12.40 | 12.60 | 12.25 | 12.38 | 12.38 | -0.88% | 23,471,690 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.26 | 12.49 | 12.49 | -1.26% | 29,326,850 |
| Sep 18, 2025 | 12.99 | 13.06 | 12.53 | 12.65 | 12.65 | -2.62% | 36,613,320 |
| Sep 17, 2025 | 12.18 | 13.10 | 12.14 | 12.99 | 12.99 | 6.74% | 62,841,990 |
| Sep 16, 2025 | 12.31 | 12.45 | 12.07 | 12.17 | 12.17 | -0.65% | 25,058,750 |
| Sep 15, 2025 | 12.23 | 12.39 | 12.20 | 12.25 | 12.25 | 0.16% | 18,998,270 |
| Sep 12, 2025 | 12.30 | 12.53 | 12.22 | 12.23 | 12.23 | -0.41% | 31,332,990 |
| Sep 11, 2025 | 12.60 | 12.65 | 12.11 | 12.28 | 12.28 | -3.00% | 54,311,060 |
| Sep 10, 2025 | 12.65 | 12.88 | 12.57 | 12.66 | 12.66 | -0.94% | 19,670,710 |
| Sep 9, 2025 | 12.36 | 12.94 | 12.35 | 12.78 | 12.78 | 2.24% | 37,508,720 |
| Sep 8, 2025 | 12.93 | 12.99 | 12.43 | 12.50 | 12.50 | -3.10% | 34,072,020 |
| Sep 5, 2025 | 12.26 | 12.96 | 12.20 | 12.90 | 12.90 | 5.05% | 38,451,050 |
| Sep 4, 2025 | 12.19 | 12.39 | 12.10 | 12.28 | 12.28 | 0.49% | 27,549,960 |
| Sep 3, 2025 | 12.46 | 12.68 | 12.20 | 12.22 | 12.22 | -1.93% | 22,632,830 |
| Sep 2, 2025 | 12.60 | 12.63 | 12.28 | 12.46 | 12.46 | -0.95% | 28,008,360 |
| Sep 1, 2025 | 12.66 | 12.79 | 12.38 | 12.58 | 12.58 | -0.47% | 32,634,680 |
| Aug 29, 2025 | 12.56 | 12.77 | 12.48 | 12.64 | 12.64 | 0.48% | 27,022,940 |
| Aug 28, 2025 | 12.65 | 12.65 | 12.22 | 12.58 | 12.58 | -0.63% | 37,572,770 |
| Aug 27, 2025 | 13.02 | 13.13 | 12.61 | 12.66 | 12.66 | -2.99% | 34,131,450 |
| Aug 26, 2025 | 13.22 | 13.26 | 12.72 | 13.05 | 13.05 | -0.84% | 53,050,530 |
| Aug 25, 2025 | 13.27 | 13.51 | 13.08 | 13.16 | 13.16 | -1.20% | 38,829,690 |
| Aug 22, 2025 | 13.73 | 13.83 | 13.25 | 13.32 | 13.32 | -3.41% | 31,576,260 |
| Aug 21, 2025 | 13.66 | 13.82 | 13.59 | 13.79 | 13.79 | 0.15% | 15,774,950 |
| Aug 20, 2025 | 13.56 | 13.77 | 13.49 | 13.77 | 13.77 | 1.55% | 20,300,040 |
| Aug 19, 2025 | 13.60 | 13.69 | 13.46 | 13.56 | 13.56 | -0.29% | 15,446,100 |
| Aug 18, 2025 | 13.88 | 13.97 | 13.55 | 13.60 | 13.60 | -1.66% | 26,165,480 |
| Aug 15, 2025 | 13.40 | 14.03 | 13.36 | 13.83 | 13.83 | 2.98% | 33,824,150 |
| Aug 14, 2025 | 13.51 | 13.60 | 13.34 | 13.43 | 13.43 | -0.44% | 20,505,460 |
| Aug 13, 2025 | 13.17 | 13.50 | 13.12 | 13.49 | 13.49 | 2.43% | 29,351,560 |
| Aug 12, 2025 | 13.12 | 13.25 | 13.00 | 13.17 | 13.17 | 1.00% | 17,365,400 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.02 | 13.04 | 13.04 | -2.69% | 31,399,510 |
| Aug 8, 2025 | 12.96 | 13.54 | 12.94 | 13.40 | 13.40 | 2.92% | 37,759,280 |
| Aug 7, 2025 | 12.76 | 13.14 | 12.66 | 13.02 | 13.02 | 2.44% | 42,627,800 |
| Aug 6, 2025 | 12.14 | 12.72 | 11.95 | 12.71 | 12.71 | 4.87% | 46,904,160 |
| Aug 5, 2025 | 12.14 | 12.19 | 12.01 | 12.12 | 12.12 | -0.16% | 24,917,420 |
| Aug 4, 2025 | 12.15 | 12.35 | 12.07 | 12.14 | 12.14 | -0.16% | 21,920,040 |
| Aug 1, 2025 | 12.00 | 12.20 | 12.00 | 12.16 | 12.16 | 0.91% | 20,460,340 |
| Jul 31, 2025 | 12.26 | 12.27 | 12.02 | 12.05 | 12.05 | -1.07% | 17,150,200 |
| Jul 30, 2025 | 12.27 | 12.31 | 12.08 | 12.18 | 12.18 | -0.73% | 23,519,960 |
| Jul 29, 2025 | 12.38 | 12.41 | 12.06 | 12.27 | 12.27 | -1.05% | 29,105,060 |
| Jul 28, 2025 | 12.41 | 12.52 | 12.31 | 12.40 | 12.40 | 0.24% | 23,861,640 |
| Jul 25, 2025 | 12.35 | 12.52 | 12.27 | 12.37 | 12.37 | 0.24% | 25,751,030 |
| Jul 24, 2025 | 12.49 | 12.56 | 12.27 | 12.34 | 12.34 | -1.67% | 32,623,680 |
| Jul 23, 2025 | 12.61 | 12.63 | 12.36 | 12.55 | 12.55 | -0.40% | 16,968,040 |
| Jul 22, 2025 | 12.66 | 12.78 | 12.56 | 12.60 | 12.60 | -0.32% | 19,709,760 |
| Jul 21, 2025 | 12.84 | 12.84 | 12.61 | 12.64 | 12.64 | -1.56% | 25,148,870 |
| Jul 18, 2025 | 13.01 | 13.08 | 12.55 | 12.84 | 12.84 | -1.23% | 33,054,520 |
| Jul 17, 2025 | 13.21 | 13.32 | 12.99 | 13.00 | 13.00 | -1.81% | 23,488,330 |
| Jul 16, 2025 | 13.54 | 13.54 | 13.21 | 13.24 | 13.24 | -1.56% | 14,978,380 |
| Jul 15, 2025 | 13.36 | 13.57 | 13.28 | 13.45 | 13.45 | 0.30% | 19,558,270 |
| Jul 14, 2025 | 13.15 | 13.48 | 13.14 | 13.41 | 13.41 | 1.51% | 15,896,240 |
| Jul 11, 2025 | 12.85 | 13.32 | 12.85 | 13.21 | 13.21 | 2.64% | 26,060,660 |