Lu Thai Textile Co., Ltd. (SHE:000726)
China
· Delayed Price · Currency is CNY 6.64
+0.08 (1.22%)
Apr 29, 2026, 3:04 PM CST
Lu Thai Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.65 | 6.67 | 6.52 | 6.65 | - | 1.37% | 3,980,505 |
| Apr 28, 2026 | 6.57 | 6.60 | 6.53 | 6.56 | 6.56 | -0.30% | 6,708,313 |
| Apr 27, 2026 | 6.63 | 6.65 | 6.53 | 6.58 | 6.58 | -1.05% | 7,811,323 |
| Apr 24, 2026 | 6.65 | 6.68 | 6.60 | 6.65 | 6.65 | -0.45% | 6,370,740 |
| Apr 23, 2026 | 6.68 | 6.72 | 6.60 | 6.68 | 6.68 | - | 7,423,911 |
| Apr 22, 2026 | 6.69 | 6.70 | 6.64 | 6.68 | 6.68 | -0.45% | 7,353,569 |
| Apr 21, 2026 | 6.68 | 6.80 | 6.66 | 6.71 | 6.71 | 0.30% | 7,326,616 |
| Apr 20, 2026 | 6.66 | 6.70 | 6.63 | 6.69 | 6.69 | - | 8,409,538 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.63 | 6.69 | 6.69 | -4.02% | 21,449,280 |
| Apr 16, 2026 | 6.90 | 6.99 | 6.87 | 6.97 | 6.97 | 1.31% | 8,499,923 |
| Apr 15, 2026 | 6.89 | 6.91 | 6.81 | 6.88 | 6.88 | -0.29% | 6,921,910 |
| Apr 14, 2026 | 7.04 | 7.04 | 6.81 | 6.90 | 6.90 | -1.29% | 11,659,560 |
| Apr 13, 2026 | 6.99 | 7.01 | 6.92 | 6.99 | 6.99 | -0.71% | 6,144,095 |
| Apr 10, 2026 | 6.99 | 7.10 | 6.96 | 7.04 | 7.04 | 1.29% | 6,828,183 |
| Apr 9, 2026 | 7.00 | 7.05 | 6.92 | 6.95 | 6.95 | -1.00% | 5,993,399 |
| Apr 8, 2026 | 6.96 | 7.05 | 6.96 | 7.02 | 7.02 | 2.18% | 7,727,680 |
| Apr 7, 2026 | 6.80 | 6.93 | 6.74 | 6.87 | 6.87 | 1.33% | 5,455,334 |
| Apr 3, 2026 | 6.98 | 7.00 | 6.75 | 6.78 | 6.78 | -2.87% | 6,977,000 |
| Apr 2, 2026 | 7.08 | 7.10 | 6.93 | 6.98 | 6.98 | -1.69% | 5,725,850 |
| Apr 1, 2026 | 7.08 | 7.12 | 7.05 | 7.10 | 7.10 | 1.14% | 6,785,800 |
| Mar 31, 2026 | 7.04 | 7.14 | 7.00 | 7.02 | 7.02 | -0.57% | 6,457,901 |
| Mar 30, 2026 | 6.91 | 7.07 | 6.89 | 7.06 | 7.06 | 1.00% | 7,659,080 |
| Mar 27, 2026 | 6.94 | 7.02 | 6.89 | 6.99 | 6.99 | 0.29% | 6,639,449 |
| Mar 26, 2026 | 6.97 | 7.09 | 6.92 | 6.97 | 6.97 | -0.43% | 6,987,912 |
| Mar 25, 2026 | 6.85 | 7.02 | 6.82 | 7.00 | 7.00 | 2.19% | 9,620,500 |
| Mar 24, 2026 | 6.79 | 6.86 | 6.60 | 6.85 | 6.85 | 3.32% | 8,979,170 |
| Mar 23, 2026 | 7.07 | 7.07 | 6.58 | 6.63 | 6.63 | -7.27% | 18,014,007 |
| Mar 20, 2026 | 7.28 | 7.30 | 7.15 | 7.15 | 7.15 | -1.92% | 7,746,150 |
| Mar 19, 2026 | 7.40 | 7.45 | 7.24 | 7.29 | 7.29 | -2.15% | 8,450,200 |
| Mar 18, 2026 | 7.48 | 7.50 | 7.35 | 7.45 | 7.45 | -0.40% | 7,525,350 |
| Mar 17, 2026 | 7.61 | 7.68 | 7.48 | 7.48 | 7.48 | -1.71% | 8,416,300 |
| Mar 16, 2026 | 7.59 | 7.65 | 7.55 | 7.61 | 7.61 | 0.13% | 9,354,982 |
| Mar 13, 2026 | 7.58 | 7.69 | 7.57 | 7.60 | 7.60 | 0.26% | 9,094,319 |
| Mar 12, 2026 | 7.57 | 7.70 | 7.57 | 7.58 | 7.58 | - | 11,283,400 |
| Mar 11, 2026 | 7.52 | 7.59 | 7.47 | 7.58 | 7.58 | 0.80% | 7,755,802 |
| Mar 10, 2026 | 7.47 | 7.53 | 7.42 | 7.52 | 7.52 | 1.08% | 7,517,635 |
| Mar 9, 2026 | 7.53 | 7.59 | 7.41 | 7.44 | 7.44 | -1.72% | 10,311,174 |
| Mar 6, 2026 | 7.37 | 7.58 | 7.36 | 7.57 | 7.57 | 2.44% | 8,197,567 |
| Mar 5, 2026 | 7.47 | 7.52 | 7.37 | 7.39 | 7.39 | 0.27% | 8,362,675 |
| Mar 4, 2026 | 7.41 | 7.53 | 7.36 | 7.37 | 7.37 | -1.07% | 15,831,130 |
| Mar 3, 2026 | 7.64 | 7.67 | 7.43 | 7.45 | 7.45 | -1.59% | 13,006,170 |
| Mar 2, 2026 | 7.64 | 7.68 | 7.50 | 7.57 | 7.57 | -2.20% | 12,558,280 |
| Feb 27, 2026 | 7.67 | 7.75 | 7.62 | 7.74 | 7.74 | 1.18% | 8,286,000 |
| Feb 26, 2026 | 7.67 | 7.70 | 7.60 | 7.65 | 7.65 | -0.13% | 7,360,800 |
| Feb 25, 2026 | 7.65 | 7.75 | 7.61 | 7.66 | 7.66 | 0.79% | 10,847,480 |
| Feb 24, 2026 | 7.44 | 7.63 | 7.43 | 7.60 | 7.60 | 2.56% | 10,962,680 |
| Feb 13, 2026 | 7.47 | 7.49 | 7.39 | 7.41 | 7.41 | -0.67% | 7,868,871 |
| Feb 12, 2026 | 7.60 | 7.62 | 7.44 | 7.46 | 7.46 | -1.84% | 10,983,400 |
| Feb 11, 2026 | 7.60 | 7.67 | 7.57 | 7.60 | 7.60 | 0.26% | 6,350,948 |
| Feb 10, 2026 | 7.65 | 7.70 | 7.58 | 7.58 | 7.58 | -0.92% | 7,751,135 |
| Feb 9, 2026 | 7.69 | 7.73 | 7.61 | 7.65 | 7.65 | -0.26% | 10,207,940 |
| Feb 6, 2026 | 7.62 | 7.76 | 7.58 | 7.67 | 7.67 | 0.52% | 10,315,910 |
| Feb 5, 2026 | 7.61 | 7.70 | 7.56 | 7.63 | 7.63 | 0.26% | 10,436,900 |
| Feb 4, 2026 | 7.53 | 7.63 | 7.49 | 7.61 | 7.61 | 1.20% | 7,981,651 |
| Feb 3, 2026 | 7.51 | 7.54 | 7.42 | 7.52 | 7.52 | 0.94% | 8,890,333 |
| Feb 2, 2026 | 7.72 | 7.75 | 7.42 | 7.45 | 7.45 | -4.36% | 18,791,469 |
| Jan 30, 2026 | 7.67 | 7.81 | 7.65 | 7.79 | 7.79 | 1.17% | 14,256,210 |
| Jan 29, 2026 | 7.82 | 7.83 | 7.67 | 7.70 | 7.70 | -1.41% | 13,862,650 |
| Jan 28, 2026 | 7.65 | 7.88 | 7.60 | 7.81 | 7.81 | 2.23% | 17,412,400 |
| Jan 27, 2026 | 7.72 | 7.76 | 7.56 | 7.64 | 7.64 | -0.91% | 13,954,750 |
| Jan 26, 2026 | 7.86 | 7.88 | 7.62 | 7.71 | 7.71 | -1.91% | 24,275,620 |
| Jan 23, 2026 | 7.64 | 8.03 | 7.64 | 7.86 | 7.86 | 3.83% | 29,338,138 |
| Jan 22, 2026 | 7.40 | 7.59 | 7.39 | 7.57 | 7.57 | 2.30% | 14,299,970 |
| Jan 21, 2026 | 7.41 | 7.42 | 7.33 | 7.40 | 7.40 | -0.80% | 12,667,440 |
| Jan 20, 2026 | 7.29 | 7.46 | 7.26 | 7.46 | 7.46 | 2.47% | 18,612,000 |
| Jan 19, 2026 | 7.20 | 7.30 | 7.18 | 7.28 | 7.28 | 1.25% | 10,357,810 |
| Jan 16, 2026 | 7.20 | 7.26 | 7.15 | 7.19 | 7.19 | 0.56% | 8,279,655 |
| Jan 15, 2026 | 7.13 | 7.19 | 7.11 | 7.15 | 7.15 | - | 6,229,978 |
| Jan 14, 2026 | 7.25 | 7.27 | 7.10 | 7.15 | 7.15 | -1.38% | 13,545,010 |
| Jan 13, 2026 | 7.23 | 7.38 | 7.22 | 7.25 | 7.25 | 0.42% | 15,639,190 |
| Jan 12, 2026 | 7.20 | 7.24 | 7.14 | 7.22 | 7.22 | 0.28% | 11,218,090 |
| Jan 9, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 10,879,380 |
| Jan 8, 2026 | 7.19 | 7.20 | 7.13 | 7.15 | 7.15 | -0.28% | 7,649,700 |
| Jan 7, 2026 | 7.19 | 7.25 | 7.15 | 7.17 | 7.17 | -0.14% | 8,037,550 |
| Jan 6, 2026 | 7.10 | 7.18 | 7.09 | 7.18 | 7.18 | 0.98% | 9,066,900 |
| Jan 5, 2026 | 7.12 | 7.15 | 7.05 | 7.11 | 7.11 | -0.14% | 11,446,050 |
| Dec 31, 2025 | 7.16 | 7.19 | 7.11 | 7.12 | 7.12 | -0.14% | 5,410,483 |
| Dec 30, 2025 | 7.13 | 7.20 | 7.09 | 7.13 | 7.13 | -0.28% | 5,982,309 |
| Dec 29, 2025 | 7.19 | 7.23 | 7.12 | 7.15 | 7.15 | -0.69% | 5,720,000 |
| Dec 26, 2025 | 7.23 | 7.30 | 7.16 | 7.20 | 7.20 | -0.69% | 8,036,600 |
| Dec 25, 2025 | 7.20 | 7.36 | 7.19 | 7.25 | 7.25 | 0.83% | 8,920,200 |
| Dec 24, 2025 | 7.11 | 7.26 | 7.11 | 7.19 | 7.19 | 0.98% | 9,511,918 |
| Dec 23, 2025 | 7.15 | 7.20 | 7.11 | 7.12 | 7.12 | -0.42% | 6,294,900 |
| Dec 22, 2025 | 7.15 | 7.17 | 7.10 | 7.15 | 7.15 | 0.14% | 6,728,600 |
| Dec 19, 2025 | 7.07 | 7.15 | 7.00 | 7.14 | 7.14 | 1.42% | 9,144,601 |
| Dec 18, 2025 | 6.90 | 7.07 | 6.89 | 7.04 | 7.04 | 1.73% | 7,297,202 |
| Dec 17, 2025 | 6.89 | 6.95 | 6.82 | 6.92 | 6.92 | 0.29% | 8,206,300 |
| Dec 16, 2025 | 6.93 | 6.99 | 6.89 | 6.90 | 6.90 | -0.29% | 6,407,101 |
| Dec 15, 2025 | 6.88 | 6.96 | 6.86 | 6.92 | 6.92 | 0.14% | 6,245,652 |
| Dec 12, 2025 | 6.96 | 7.00 | 6.89 | 6.91 | 6.91 | -0.86% | 7,969,100 |
| Dec 11, 2025 | 7.02 | 7.07 | 6.94 | 6.97 | 6.97 | -0.71% | 8,494,100 |
| Dec 10, 2025 | 7.07 | 7.08 | 6.99 | 7.02 | 7.02 | -0.28% | 5,372,201 |
| Dec 9, 2025 | 7.05 | 7.10 | 7.01 | 7.04 | 7.04 | -0.14% | 6,941,794 |
| Dec 8, 2025 | 7.16 | 7.18 | 7.04 | 7.05 | 7.05 | -1.40% | 8,981,300 |
| Dec 5, 2025 | 7.13 | 7.16 | 7.07 | 7.15 | 7.15 | 0.28% | 5,409,222 |
| Dec 4, 2025 | 7.17 | 7.21 | 7.10 | 7.13 | 7.13 | -1.11% | 5,564,309 |
| Dec 3, 2025 | 7.21 | 7.28 | 7.16 | 7.21 | 7.21 | -0.14% | 7,832,918 |
| Dec 2, 2025 | 7.23 | 7.25 | 7.16 | 7.22 | 7.22 | 0.14% | 6,697,791 |
| Dec 1, 2025 | 7.08 | 7.30 | 7.05 | 7.21 | 7.21 | 1.55% | 11,091,300 |
| Nov 28, 2025 | 7.05 | 7.11 | 7.00 | 7.10 | 7.10 | 0.42% | 6,065,500 |