Skip to main content
Luoniushan Co., Ltd. (SHE:000735)
China flag China · Delayed Price · Currency is CNY
7.61
-0.15 (-1.93%)
Mar 9, 2026, 3:04 PM CST

Luoniushan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.717.847.567.617.61-1.93%33,702,960
Mar 6, 20267.457.787.447.767.763.47%48,600,770
Mar 5, 20267.637.687.487.507.50-1.32%30,509,345
Mar 4, 20267.517.637.437.607.600.26%29,225,730
Mar 3, 20267.657.807.547.587.58-1.30%41,436,900
Mar 2, 20267.717.837.597.687.68-2.04%36,584,190
Feb 27, 20267.717.847.667.847.841.55%31,968,980
Feb 26, 20267.867.937.707.727.72-1.03%35,626,660
Feb 25, 20267.697.857.677.807.801.43%29,960,543
Feb 24, 20267.697.747.577.697.690.65%25,108,550
Feb 13, 20267.607.707.587.647.640.53%22,300,300
Feb 12, 20267.737.767.607.607.60-1.94%32,423,150
Feb 11, 20267.727.807.707.757.750.13%23,539,220
Feb 10, 20267.877.887.727.747.74-1.65%32,943,780
Feb 9, 20267.787.897.767.877.871.68%34,692,640
Feb 6, 20267.767.847.667.747.74-1.02%37,308,840
Feb 5, 20267.807.947.787.827.82-0.64%34,338,190
Feb 4, 20267.917.957.777.877.87-0.13%43,221,925
Feb 3, 20267.928.027.727.887.88-1.25%53,438,930
Feb 2, 20268.378.377.927.987.98-5.56%79,735,564
Jan 30, 20268.108.528.068.458.453.94%128,689,900
Jan 29, 20268.028.217.918.138.131.25%80,641,510
Jan 28, 20267.808.157.798.038.033.08%56,825,240
Jan 27, 20267.877.897.637.797.79-1.52%33,586,370
Jan 26, 20268.008.037.877.917.91-1.86%39,476,960
Jan 23, 20267.918.087.908.068.061.77%38,631,500
Jan 22, 20267.797.937.797.927.921.41%34,056,590
Jan 21, 20267.877.897.787.817.81-1.26%33,524,409
Jan 20, 20268.138.137.887.917.91-2.94%47,099,461
Jan 19, 20267.918.207.918.158.153.30%68,864,740
Jan 16, 20268.008.077.887.897.89-1.13%35,790,570
Jan 15, 20268.088.197.907.987.98-1.85%56,981,100
Jan 14, 20268.138.238.028.138.13-1.22%86,733,240
Jan 13, 20268.498.788.228.238.23-2.72%112,033,300
Jan 12, 20268.418.578.388.468.46-1.05%92,615,130
Jan 9, 20268.578.678.508.558.55-1.04%63,007,940
Jan 8, 20268.618.768.598.648.64-0.58%63,180,370
Jan 7, 20268.708.868.668.698.69-0.69%64,131,890
Jan 6, 20268.698.878.658.758.750.46%75,064,890
Jan 5, 20268.908.908.588.718.71-3.65%102,120,300
Dec 31, 20259.049.268.799.049.040.44%95,162,990
Dec 30, 20259.409.458.959.009.00-6.15%125,820,277
Dec 29, 20259.8810.119.589.599.59-4.10%144,445,101
Dec 26, 20259.6610.349.6610.0010.002.25%175,766,200
Dec 25, 202510.2510.299.729.789.78-3.65%133,547,000
Dec 24, 202510.2110.399.9510.1510.15-3.06%190,107,783
Dec 23, 202510.7011.3810.3410.4710.47-0.10%286,551,500
Dec 22, 20259.5510.489.5510.4810.489.97%214,276,505
Dec 19, 20258.729.838.469.539.536.01%202,994,656
Dec 18, 20259.609.798.988.998.99-9.92%179,477,192
Dec 17, 202511.0011.059.899.989.98-9.19%202,224,000
Dec 16, 202511.3712.1510.5010.9910.99-1.61%245,109,300
Dec 15, 202510.5011.489.9611.1711.176.99%256,116,200
Dec 12, 20259.7810.909.7810.4410.442.96%255,496,162
Dec 11, 202510.4510.7610.0710.1410.143.68%308,161,800
Dec 10, 20259.079.789.029.789.7810.01%130,181,800
Dec 9, 20259.379.408.888.898.89-6.12%103,030,300
Dec 8, 20259.239.759.109.479.473.16%131,769,900
Dec 5, 20258.519.368.339.189.185.40%165,120,000
Dec 4, 20259.419.508.718.718.71-10.02%194,685,900
Dec 3, 20259.5210.259.529.689.683.86%252,477,100
Dec 2, 20258.499.328.149.329.3210.04%116,420,400
Dec 1, 20258.648.848.328.478.47-1.97%92,830,150
Nov 28, 20258.448.778.038.648.643.10%96,502,420
Nov 27, 20258.949.058.248.388.38-6.58%106,157,300
Nov 26, 20258.669.458.588.978.973.82%149,948,900
Nov 25, 20258.428.768.208.648.644.60%98,974,780
Nov 24, 20258.568.798.098.268.26-2.82%90,222,690
Nov 21, 20258.609.108.428.508.50-2.30%133,499,500
Nov 20, 20258.138.928.058.708.707.27%131,966,700
Nov 19, 20258.378.478.048.118.11-3.80%63,254,530
Nov 18, 20258.528.688.258.438.43-1.75%66,798,610
Nov 17, 20258.418.628.308.588.581.54%74,139,120
Nov 14, 20258.188.638.178.458.452.67%79,505,560
Nov 13, 20258.078.437.998.238.230.98%59,168,700
Nov 12, 20258.228.378.138.158.15-1.33%48,269,110
Nov 11, 20258.318.388.238.268.26-1.90%66,872,570
Nov 10, 20258.258.748.028.428.423.69%110,854,100
Nov 7, 20258.308.417.928.128.122.40%108,891,400
Nov 6, 20258.328.457.837.937.93-8.32%137,421,400
Nov 5, 20258.338.858.148.658.655.49%151,655,000
Nov 4, 20258.068.457.988.208.201.74%143,723,800
Nov 3, 20257.368.067.348.068.069.96%82,786,650
Oct 31, 20257.197.437.117.337.332.37%61,736,670
Oct 30, 20257.087.287.007.167.16-0.14%52,596,230
Oct 29, 20256.807.336.807.177.174.98%68,672,200
Oct 28, 20256.736.896.726.836.831.49%27,699,030
Oct 27, 20256.756.846.656.736.730.15%29,748,920
Oct 24, 20256.706.876.676.726.720.15%26,317,060
Oct 23, 20256.666.796.636.716.710.75%24,011,200
Oct 22, 20256.806.856.656.666.66-2.49%31,769,090
Oct 21, 20256.756.906.626.836.831.19%38,980,890
Oct 20, 20256.636.916.596.756.751.96%50,595,130
Oct 17, 20256.616.796.606.626.62-0.30%54,468,620
Oct 16, 20256.596.696.566.646.640.76%30,806,540
Oct 15, 20256.576.616.516.596.590.15%25,257,990
Oct 14, 20256.476.716.466.586.581.70%48,335,920
Oct 13, 20256.406.496.366.476.47-0.31%28,475,050
Oct 10, 20256.276.556.266.496.493.34%39,815,930
Oct 9, 20256.386.386.226.286.28-1.72%27,740,740