Skip to main content
Loncin Motor Co., Ltd. (SHA:603766)
China flag China · Delayed Price · Currency is CNY
15.39
-0.01 (-0.06%)
Apr 29, 2026, 3:00 PM CST

Loncin Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4315.7315.4115.44-0.26%8,844,757
Apr 28, 202615.4015.6615.3115.4015.40-0.39%16,052,980
Apr 27, 202615.7815.9815.4215.4615.46-2.03%15,771,740
Apr 24, 202615.9216.0015.6815.7815.78-1.07%13,742,050
Apr 23, 202615.7016.2115.7015.9515.950.13%17,775,800
Apr 22, 202615.5516.2615.4515.9315.932.31%28,133,960
Apr 21, 202615.3915.6315.1115.5715.572.70%22,452,500
Apr 20, 202615.2015.5814.5515.1615.16-2.82%63,208,230
Apr 17, 202615.8015.8315.3815.6015.60-1.14%16,162,210
Apr 16, 202615.2515.9415.2015.7815.783.00%29,454,100
Apr 15, 202615.0715.4814.8215.3215.321.79%20,413,030
Apr 14, 202614.9715.2914.9715.0515.050.53%13,848,710
Apr 13, 202615.2915.5214.9614.9714.97-2.67%17,891,550
Apr 10, 202615.0315.4514.9115.3815.383.85%21,689,540
Apr 9, 202614.6214.8514.5614.8114.810.34%15,426,280
Apr 8, 202614.3014.8814.2514.7614.764.90%33,322,990
Apr 7, 202614.2214.2213.7814.0714.07-1.54%28,094,830
Apr 3, 202613.9814.7913.9014.2914.292.29%42,402,260
Apr 2, 202613.6114.3813.4813.9713.971.31%49,250,000
Apr 1, 202613.5013.9412.9013.7913.792.15%60,139,050
Mar 31, 202613.9514.2113.1013.5013.50-0.59%66,586,247
Mar 30, 202615.0015.1313.3713.5813.58-2.93%50,663,880
Mar 27, 202613.8814.2513.7513.9913.99-0.14%16,973,470
Mar 26, 202614.1814.4513.9314.0114.01-0.57%14,949,500
Mar 25, 202614.3514.6814.0714.0914.09-0.28%16,244,250
Mar 24, 202613.8114.2113.6814.1314.133.44%18,526,350
Mar 23, 202614.3214.3213.5113.6613.66-5.47%27,690,710
Mar 20, 202614.7714.9114.3814.4514.45-2.56%21,928,580
Mar 19, 202615.2115.2814.6314.8314.83-3.64%26,862,430
Mar 18, 202615.3715.6115.2015.3915.390.65%11,300,300
Mar 17, 202615.4615.7815.2715.2915.29-1.23%14,460,700
Mar 16, 202615.2315.5114.9315.4815.481.31%20,707,300
Mar 13, 202615.0015.5514.9915.2815.280.92%24,372,300
Mar 12, 202615.0515.2715.0015.1415.14-0.53%12,249,128
Mar 11, 202615.4215.5615.0515.2215.22-2.25%22,440,080
Mar 10, 202615.1915.7315.0815.5715.572.30%31,958,420
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