Shanghai Luoman Technologies Inc. (SHA:605289)
China
· Delayed Price · Currency is CNY 135.00
+3.85 (2.94%)
Mar 9, 2026, 3:00 PM CST
SHA:605289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 127.00 | 135.90 | 122.00 | 135.00 | 135.00 | 2.94% | 6,383,750 |
| Mar 6, 2026 | 133.00 | 135.80 | 129.00 | 131.15 | 131.15 | 0.88% | 4,890,650 |
| Mar 5, 2026 | 133.00 | 133.80 | 126.20 | 130.00 | 130.00 | -0.90% | 3,854,675 |
| Mar 4, 2026 | 126.70 | 131.69 | 118.03 | 131.18 | 131.18 | 3.54% | 5,289,175 |
| Mar 3, 2026 | 133.16 | 133.38 | 125.29 | 126.70 | 126.70 | -2.95% | 6,594,500 |
| Mar 2, 2026 | 115.07 | 133.33 | 115.07 | 130.55 | 130.55 | 5.37% | 7,812,650 |
| Feb 27, 2026 | 117.99 | 126.00 | 114.25 | 123.90 | 123.90 | 5.73% | 11,466,410 |
| Feb 26, 2026 | 108.87 | 119.77 | 104.05 | 117.18 | 117.18 | 7.62% | 15,115,060 |
| Feb 25, 2026 | 100.24 | 108.88 | 99.40 | 108.88 | 108.88 | 10.00% | 15,312,454 |
| Feb 24, 2026 | 94.04 | 98.98 | 90.00 | 98.98 | 98.98 | 10.00% | 10,559,779 |
| Feb 13, 2026 | 81.00 | 89.98 | 80.00 | 89.98 | 89.98 | 10.00% | 10,715,147 |
| Feb 12, 2026 | 78.12 | 82.47 | 75.50 | 81.80 | 81.80 | 6.83% | 6,978,035 |
| Feb 11, 2026 | 74.32 | 77.50 | 73.24 | 76.57 | 76.57 | 3.19% | 5,905,800 |
| Feb 10, 2026 | 73.52 | 74.50 | 71.42 | 74.20 | 74.20 | 1.95% | 4,023,600 |
| Feb 9, 2026 | 71.98 | 74.20 | 70.46 | 72.78 | 72.78 | 2.94% | 4,024,305 |
| Feb 6, 2026 | 68.35 | 72.48 | 67.47 | 70.70 | 70.70 | 1.73% | 4,692,500 |
| Feb 5, 2026 | 73.66 | 75.00 | 68.25 | 69.50 | 69.50 | -6.84% | 4,757,500 |
| Feb 4, 2026 | 74.55 | 78.48 | 73.31 | 74.60 | 74.60 | 0.81% | 5,248,200 |
| Feb 3, 2026 | 78.38 | 78.60 | 73.71 | 74.00 | 74.00 | -2.89% | 4,936,500 |
| Feb 2, 2026 | 78.80 | 81.50 | 75.25 | 76.20 | 76.20 | -5.24% | 8,535,325 |
| Jan 30, 2026 | 73.10 | 80.41 | 73.10 | 80.41 | 80.41 | 10.00% | 11,411,740 |
| Jan 29, 2026 | 74.80 | 80.21 | 73.00 | 73.10 | 73.10 | -2.27% | 7,722,361 |
| Jan 28, 2026 | 69.75 | 76.42 | 69.75 | 74.80 | 74.80 | 7.67% | 10,146,240 |
| Jan 27, 2026 | 67.73 | 70.53 | 66.02 | 69.47 | 69.47 | 2.57% | 3,876,600 |
| Jan 26, 2026 | 68.50 | 68.69 | 66.28 | 67.73 | 67.73 | -0.10% | 3,336,175 |
| Jan 23, 2026 | 68.77 | 69.23 | 67.61 | 67.80 | 67.80 | -1.42% | 1,964,855 |
| Jan 22, 2026 | 71.00 | 71.10 | 67.25 | 68.78 | 68.78 | 0.78% | 3,091,900 |
| Jan 21, 2026 | 66.18 | 68.88 | 65.51 | 68.25 | 68.25 | 3.13% | 2,901,700 |
| Jan 20, 2026 | 65.90 | 67.27 | 65.11 | 66.18 | 66.18 | -0.23% | 2,062,100 |
| Jan 19, 2026 | 67.30 | 67.30 | 65.00 | 66.33 | 66.33 | -1.63% | 2,089,800 |
| Jan 16, 2026 | 68.05 | 68.69 | 67.13 | 67.43 | 67.43 | -0.74% | 1,626,600 |
| Jan 15, 2026 | 67.40 | 69.14 | 66.88 | 67.93 | 67.93 | 0.12% | 2,172,113 |
| Jan 14, 2026 | 71.69 | 71.69 | 67.75 | 67.85 | 67.85 | -5.76% | 4,372,025 |
| Jan 13, 2026 | 74.61 | 76.15 | 71.90 | 72.00 | 72.00 | -3.64% | 3,857,188 |
| Jan 12, 2026 | 72.31 | 75.50 | 70.36 | 74.72 | 74.72 | 4.90% | 4,699,585 |
| Jan 9, 2026 | 71.00 | 71.70 | 70.20 | 71.23 | 71.23 | 0.47% | 1,881,875 |
| Jan 8, 2026 | 68.28 | 71.85 | 67.20 | 70.90 | 70.90 | 3.88% | 3,571,350 |
| Jan 7, 2026 | 68.43 | 69.31 | 67.05 | 68.25 | 68.25 | -0.29% | 2,027,450 |
| Jan 6, 2026 | 67.56 | 70.48 | 67.00 | 68.45 | 68.45 | 1.32% | 2,891,950 |
| Jan 5, 2026 | 65.76 | 68.69 | 65.76 | 67.56 | 67.56 | 2.74% | 1,883,400 |
| Dec 31, 2025 | 67.55 | 67.55 | 65.10 | 65.76 | 65.76 | -1.91% | 1,737,356 |
| Dec 30, 2025 | 67.33 | 67.97 | 66.40 | 67.04 | 67.04 | 0.66% | 1,749,500 |
| Dec 29, 2025 | 65.76 | 66.93 | 65.30 | 66.60 | 66.60 | 2.01% | 1,915,025 |
| Dec 26, 2025 | 68.08 | 68.30 | 65.11 | 65.29 | 65.29 | -2.81% | 1,983,309 |
| Dec 25, 2025 | 66.99 | 68.10 | 64.88 | 67.18 | 67.18 | 1.02% | 2,547,316 |
| Dec 24, 2025 | 66.50 | 67.50 | 65.87 | 66.50 | 66.50 | -0.70% | 1,893,585 |
| Dec 23, 2025 | 69.27 | 69.27 | 63.21 | 66.97 | 66.97 | -3.32% | 4,874,206 |
| Dec 22, 2025 | 71.22 | 71.32 | 68.70 | 69.27 | 69.27 | -2.85% | 2,003,250 |
| Dec 19, 2025 | 70.71 | 72.30 | 70.53 | 71.30 | 71.30 | 0.83% | 1,374,600 |
| Dec 18, 2025 | 72.74 | 74.22 | 70.00 | 70.71 | 70.71 | -2.78% | 2,335,675 |
| Dec 17, 2025 | 78.35 | 78.35 | 71.41 | 72.73 | 72.73 | -7.59% | 5,616,825 |
| Dec 16, 2025 | 79.58 | 79.80 | 75.51 | 78.70 | 78.70 | 0.83% | 4,820,225 |
| Dec 15, 2025 | 75.00 | 80.15 | 75.00 | 78.05 | 78.05 | 4.07% | 5,228,525 |
| Dec 12, 2025 | 76.13 | 78.20 | 74.80 | 75.00 | 75.00 | -0.92% | 4,645,225 |
| Dec 11, 2025 | 71.08 | 77.29 | 71.00 | 75.70 | 75.70 | 7.74% | 8,259,594 |
| Dec 10, 2025 | 68.55 | 72.28 | 68.00 | 70.26 | 70.26 | 1.41% | 4,803,699 |
| Dec 9, 2025 | 68.03 | 70.50 | 67.38 | 69.28 | 69.28 | 1.29% | 4,045,600 |
| Dec 8, 2025 | 69.65 | 69.69 | 66.20 | 68.40 | 68.40 | -0.58% | 4,188,959 |
| Dec 5, 2025 | 66.00 | 69.82 | 65.43 | 68.80 | 68.80 | 5.01% | 4,199,325 |
| Dec 4, 2025 | 65.48 | 67.19 | 62.89 | 65.52 | 65.52 | -1.06% | 3,366,400 |
| Dec 3, 2025 | 65.15 | 67.19 | 64.28 | 66.22 | 66.22 | 1.64% | 3,172,950 |
| Dec 2, 2025 | 64.10 | 66.50 | 63.61 | 65.15 | 65.15 | 1.46% | 2,501,574 |
| Dec 1, 2025 | 65.18 | 65.38 | 62.90 | 64.21 | 64.21 | -1.44% | 2,035,782 |
| Nov 28, 2025 | 65.25 | 65.66 | 63.56 | 65.15 | 65.15 | 0.09% | 1,940,725 |
| Nov 27, 2025 | 63.20 | 65.88 | 62.60 | 65.09 | 65.09 | 2.94% | 2,830,700 |
| Nov 26, 2025 | 64.00 | 64.60 | 63.01 | 63.23 | 63.23 | -1.45% | 1,614,300 |
| Nov 25, 2025 | 62.81 | 64.54 | 62.81 | 64.16 | 64.16 | 1.10% | 1,262,100 |
| Nov 24, 2025 | 61.60 | 64.79 | 61.60 | 63.46 | 63.46 | 2.03% | 2,155,425 |
| Nov 21, 2025 | 61.09 | 64.50 | 60.87 | 62.20 | 62.20 | 0.81% | 2,525,825 |
| Nov 20, 2025 | 62.40 | 64.91 | 61.60 | 61.70 | 61.70 | -1.12% | 1,507,900 |
| Nov 19, 2025 | 66.50 | 66.50 | 62.32 | 62.40 | 62.40 | -4.73% | 1,992,050 |
| Nov 18, 2025 | 66.24 | 66.38 | 65.10 | 65.50 | 65.50 | -2.09% | 1,087,100 |
| Nov 17, 2025 | 69.64 | 69.64 | 64.66 | 66.90 | 66.90 | -2.35% | 3,192,950 |
| Nov 14, 2025 | 70.00 | 71.50 | 68.21 | 68.51 | 68.51 | -2.03% | 3,266,300 |
| Nov 13, 2025 | 66.00 | 70.75 | 65.01 | 69.93 | 69.93 | 6.16% | 4,616,100 |
| Nov 12, 2025 | 68.59 | 69.20 | 65.31 | 65.87 | 65.87 | -2.99% | 2,536,200 |
| Nov 11, 2025 | 66.28 | 68.43 | 65.86 | 67.90 | 67.90 | 2.61% | 4,190,700 |
| Nov 10, 2025 | 66.52 | 70.22 | 65.02 | 66.17 | 66.17 | -0.23% | 3,987,600 |
| Nov 7, 2025 | 63.68 | 67.99 | 61.66 | 66.32 | 66.32 | 4.24% | 5,485,925 |
| Nov 6, 2025 | 63.22 | 64.38 | 62.49 | 63.62 | 63.62 | 1.32% | 2,282,800 |
| Nov 5, 2025 | 62.33 | 63.58 | 61.89 | 62.79 | 62.79 | 0.03% | 1,791,400 |
| Nov 4, 2025 | 63.35 | 63.75 | 62.05 | 62.77 | 62.77 | -1.85% | 2,405,450 |
| Nov 3, 2025 | 67.75 | 67.90 | 63.00 | 63.95 | 63.95 | -5.61% | 4,944,765 |
| Oct 31, 2025 | 69.69 | 69.99 | 67.30 | 67.75 | 67.75 | -1.07% | 2,044,825 |
| Oct 30, 2025 | 71.49 | 71.49 | 68.20 | 68.48 | 68.48 | -2.58% | 2,623,409 |
| Oct 29, 2025 | 70.00 | 71.50 | 69.12 | 70.29 | 70.29 | -0.14% | 2,332,350 |
| Oct 28, 2025 | 69.67 | 71.74 | 69.11 | 70.39 | 70.39 | 1.06% | 3,005,600 |
| Oct 27, 2025 | 70.43 | 72.80 | 66.97 | 69.65 | 69.65 | -1.21% | 3,573,985 |
| Oct 24, 2025 | 70.27 | 72.02 | 69.11 | 70.50 | 70.50 | 0.63% | 2,327,500 |
| Oct 23, 2025 | 73.20 | 73.90 | 69.01 | 70.06 | 70.06 | -4.64% | 2,943,100 |
| Oct 22, 2025 | 74.97 | 75.48 | 73.21 | 73.47 | 73.47 | -2.38% | 2,178,200 |
| Oct 21, 2025 | 70.79 | 75.90 | 70.30 | 75.26 | 75.26 | 6.68% | 3,663,750 |
| Oct 20, 2025 | 72.76 | 73.49 | 68.98 | 70.55 | 70.55 | -1.12% | 3,493,600 |
| Oct 17, 2025 | 75.42 | 75.42 | 71.30 | 71.35 | 71.35 | -4.93% | 3,182,525 |
| Oct 16, 2025 | 77.00 | 77.79 | 74.51 | 75.05 | 75.05 | -2.77% | 2,897,100 |
| Oct 15, 2025 | 73.50 | 77.38 | 72.30 | 77.19 | 77.19 | 6.00% | 3,249,820 |
| Oct 14, 2025 | 76.30 | 77.70 | 71.99 | 72.82 | 72.82 | -4.56% | 4,374,250 |
| Oct 13, 2025 | 70.00 | 76.86 | 70.00 | 76.30 | 76.30 | 0.66% | 4,677,660 |
| Oct 10, 2025 | 74.81 | 81.42 | 73.18 | 75.80 | 75.80 | 2.40% | 7,594,444 |
| Oct 9, 2025 | 72.99 | 75.09 | 71.73 | 74.02 | 74.02 | 1.41% | 5,492,488 |