Skip to main content
Luoniushan Co., Ltd. (SHE:000735)
China flag China · Delayed Price · Currency is CNY
6.41
+0.14 (2.23%)
Apr 29, 2026, 3:04 PM CST

Luoniushan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.256.486.226.416.412.23%29,165,085
Apr 28, 20266.446.496.186.276.27-4.71%44,343,300
Apr 27, 20266.696.696.546.586.58-1.64%19,403,245
Apr 24, 20266.786.806.666.696.69-1.76%15,549,031
Apr 23, 20266.906.926.766.816.81-1.87%20,464,560
Apr 22, 20266.957.076.906.946.94-0.43%21,119,790
Apr 21, 20267.157.246.916.976.97-2.52%30,105,860
Apr 20, 20267.057.317.047.157.153.32%40,482,538
Apr 17, 20266.936.956.856.926.92-0.29%16,414,659
Apr 16, 20266.936.956.816.946.940.14%21,120,001
Apr 15, 20266.906.976.846.936.930.58%25,437,441
Apr 14, 20266.776.936.746.896.891.92%32,189,751
Apr 13, 20266.656.786.636.766.761.96%22,429,083
Apr 10, 20266.636.696.596.636.630.61%13,525,000
Apr 9, 20266.686.746.576.596.59-2.37%17,539,400
Apr 8, 20266.686.756.616.756.751.96%22,242,000
Apr 7, 20266.446.686.386.626.623.44%25,990,130
Apr 3, 20266.746.746.396.406.40-5.04%24,827,021
Apr 2, 20266.716.836.696.746.740.30%23,345,173
Apr 1, 20266.756.786.686.726.720.60%11,212,138
Mar 31, 20266.806.886.666.686.68-2.20%16,944,740
Mar 30, 20266.766.886.736.836.83-14,443,784
Mar 27, 20266.616.846.596.836.832.09%18,317,320
Mar 26, 20266.806.906.666.696.69-1.91%16,657,430
Mar 25, 20266.856.856.776.826.820.29%20,361,680
Mar 24, 20266.756.816.616.806.802.41%23,517,720
Mar 23, 20266.936.936.606.646.64-5.68%38,790,157
Mar 20, 20267.237.287.037.047.04-2.63%24,757,200
Mar 19, 20267.357.397.207.237.23-2.56%27,707,000
Mar 18, 20267.587.627.297.427.42-2.11%36,644,300
Mar 17, 20267.697.807.557.587.58-1.43%44,068,600
Mar 16, 20267.657.767.617.697.690.92%27,166,910
Mar 13, 20267.727.777.597.627.62-1.42%36,013,700
Mar 12, 20267.617.807.567.737.731.31%38,151,770
Mar 11, 20267.657.697.557.637.63-0.26%21,100,890
Mar 10, 20267.617.707.607.657.650.53%21,077,400
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