Shanghai Luoman Technologies Inc. (SHA:605289)
China
· Delayed Price · Currency is CNY 153.52
-3.00 (-1.92%)
Apr 29, 2026, 3:00 PM CST
SHA:605289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 158.00 | 162.00 | 150.03 | 155.55 | - | -0.62% | 8,983,795 |
| Apr 28, 2026 | 148.00 | 156.52 | 147.00 | 156.52 | 156.52 | 10.00% | 8,834,173 |
| Apr 27, 2026 | 129.55 | 142.29 | 129.39 | 142.29 | 142.29 | 10.00% | 3,666,376 |
| Apr 24, 2026 | 129.90 | 134.09 | 127.53 | 129.35 | 129.35 | 0.35% | 3,313,850 |
| Apr 23, 2026 | 132.00 | 133.24 | 126.26 | 128.90 | 128.90 | -1.58% | 3,281,272 |
| Apr 22, 2026 | 125.86 | 132.00 | 125.80 | 130.97 | 130.97 | 3.68% | 3,847,331 |
| Apr 21, 2026 | 127.00 | 127.94 | 124.50 | 126.32 | 126.32 | -1.45% | 3,413,525 |
| Apr 20, 2026 | 129.99 | 132.50 | 127.50 | 128.18 | 128.18 | -1.33% | 5,057,416 |
| Apr 17, 2026 | 130.85 | 133.00 | 124.70 | 129.91 | 129.91 | -1.28% | 5,843,100 |
| Apr 16, 2026 | 127.00 | 133.63 | 127.00 | 131.59 | 131.59 | 3.93% | 8,668,860 |
| Apr 15, 2026 | 115.00 | 126.61 | 115.00 | 126.61 | 126.61 | 10.00% | 5,682,800 |
| Apr 14, 2026 | 115.00 | 117.22 | 112.00 | 115.10 | 115.10 | 1.36% | 5,683,000 |
| Apr 13, 2026 | 111.50 | 115.62 | 111.50 | 113.56 | 113.56 | -0.82% | 4,343,825 |
| Apr 10, 2026 | 113.05 | 117.50 | 110.00 | 114.50 | 114.50 | 3.10% | 6,726,160 |
| Apr 9, 2026 | 109.41 | 116.30 | 106.71 | 111.06 | 111.06 | 1.51% | 7,752,025 |
| Apr 8, 2026 | 103.70 | 109.41 | 100.10 | 109.41 | 109.41 | 10.00% | 5,433,658 |
| Apr 7, 2026 | 104.74 | 104.98 | 97.93 | 99.46 | 99.46 | -3.15% | 4,464,200 |
| Apr 3, 2026 | 106.38 | 107.98 | 99.50 | 102.69 | 102.69 | -3.96% | 7,778,193 |
| Apr 2, 2026 | 105.90 | 110.38 | 104.40 | 106.92 | 106.92 | 2.65% | 10,333,470 |
| Apr 1, 2026 | 98.00 | 104.16 | 96.70 | 104.16 | 104.16 | 10.00% | 4,475,325 |
| Mar 31, 2026 | 102.49 | 102.49 | 93.69 | 94.69 | 94.69 | -6.24% | 6,088,200 |
| Mar 30, 2026 | 100.00 | 103.22 | 99.00 | 100.99 | 100.99 | -1.06% | 3,971,003 |
| Mar 27, 2026 | 104.70 | 104.70 | 100.10 | 102.07 | 102.07 | -0.95% | 3,242,672 |
| Mar 26, 2026 | 110.00 | 110.00 | 102.32 | 103.05 | 103.05 | -5.72% | 4,077,359 |
| Mar 25, 2026 | 103.00 | 110.50 | 101.30 | 109.30 | 109.30 | 6.26% | 5,531,975 |
| Mar 24, 2026 | 103.40 | 103.40 | 96.34 | 102.86 | 102.86 | 1.14% | 7,010,385 |
| Mar 23, 2026 | 111.70 | 112.10 | 101.70 | 101.70 | 101.70 | -10.00% | 5,758,950 |
| Mar 20, 2026 | 121.00 | 122.99 | 110.92 | 113.00 | 113.00 | -5.83% | 6,619,550 |
| Mar 19, 2026 | 127.00 | 128.06 | 118.00 | 119.99 | 119.99 | -7.06% | 4,539,975 |
| Mar 18, 2026 | 130.00 | 130.00 | 126.26 | 129.11 | 129.11 | -0.55% | 2,543,208 |
| Mar 17, 2026 | 136.00 | 136.00 | 129.00 | 129.82 | 129.82 | -3.12% | 3,410,100 |
| Mar 16, 2026 | 134.12 | 136.22 | 127.12 | 134.00 | 134.00 | 0.53% | 5,598,554 |
| Mar 13, 2026 | 137.00 | 143.00 | 132.80 | 133.30 | 133.30 | -3.42% | 4,734,213 |
| Mar 12, 2026 | 136.01 | 140.84 | 132.76 | 138.02 | 138.02 | 1.49% | 3,643,203 |
| Mar 11, 2026 | 133.31 | 139.37 | 132.30 | 136.00 | 136.00 | 2.47% | 5,139,255 |
| Mar 10, 2026 | 134.96 | 135.10 | 127.71 | 132.72 | 132.72 | -1.69% | 4,995,275 |
| 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 |