Sichuan Lutianhua Company Limited By Shares (SHE:000912)
China
· Delayed Price · Currency is CNY 5.76
+0.22 (3.97%)
Mar 9, 2026, 3:04 PM CST
SHE:000912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.09 | 5.71 | 5.09 | 5.54 | 5.54 | 5.32% | 131,634,500 |
| Mar 5, 2026 | 5.39 | 5.51 | 5.11 | 5.26 | 5.26 | -7.39% | 133,389,747 |
| Mar 4, 2026 | 5.22 | 5.69 | 4.97 | 5.68 | 5.68 | 5.19% | 148,616,500 |
| Mar 3, 2026 | 5.57 | 5.84 | 5.37 | 5.40 | 5.40 | 0.93% | 178,832,300 |
| Mar 2, 2026 | 5.14 | 5.35 | 5.01 | 5.35 | 5.35 | 10.08% | 64,140,320 |
| Feb 27, 2026 | 4.70 | 4.86 | 4.69 | 4.86 | 4.86 | 2.53% | 25,865,090 |
| Feb 26, 2026 | 4.92 | 4.93 | 4.68 | 4.74 | 4.74 | -3.46% | 37,045,907 |
| Feb 25, 2026 | 4.82 | 5.00 | 4.81 | 4.91 | 4.91 | 2.08% | 36,416,450 |
| Feb 24, 2026 | 4.65 | 4.82 | 4.65 | 4.81 | 4.81 | 5.25% | 27,714,600 |
| Feb 13, 2026 | 4.64 | 4.66 | 4.55 | 4.57 | 4.57 | -1.93% | 13,346,100 |
| Feb 12, 2026 | 4.73 | 4.81 | 4.64 | 4.66 | 4.66 | -1.27% | 13,892,300 |
| Feb 11, 2026 | 4.63 | 4.76 | 4.62 | 4.72 | 4.72 | 1.51% | 18,224,200 |
| Feb 10, 2026 | 4.68 | 4.70 | 4.59 | 4.65 | 4.65 | -0.64% | 12,341,800 |
| Feb 9, 2026 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | 1.52% | 12,525,200 |
| Feb 6, 2026 | 4.58 | 4.70 | 4.51 | 4.61 | 4.61 | 0.44% | 12,922,010 |
| Feb 5, 2026 | 4.63 | 4.67 | 4.57 | 4.59 | 4.59 | -1.08% | 14,059,110 |
| Feb 4, 2026 | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | 1.31% | 15,681,000 |
| Feb 3, 2026 | 4.49 | 4.59 | 4.43 | 4.58 | 4.58 | 3.39% | 23,672,800 |
| Feb 2, 2026 | 4.72 | 4.72 | 4.41 | 4.43 | 4.43 | -7.52% | 31,509,500 |
| Jan 30, 2026 | 4.64 | 4.82 | 4.62 | 4.79 | 4.79 | 1.91% | 40,908,160 |
| Jan 29, 2026 | 4.59 | 4.84 | 4.58 | 4.70 | 4.70 | 2.17% | 44,604,990 |
| Jan 28, 2026 | 4.50 | 4.64 | 4.48 | 4.60 | 4.60 | 2.45% | 30,901,720 |
| Jan 27, 2026 | 4.53 | 4.59 | 4.45 | 4.49 | 4.49 | -0.66% | 17,330,700 |
| Jan 26, 2026 | 4.49 | 4.55 | 4.46 | 4.52 | 4.52 | 0.67% | 17,796,880 |
| Jan 23, 2026 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | 0.22% | 18,614,976 |
| Jan 22, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 2.05% | 21,520,150 |
| Jan 21, 2026 | 4.35 | 4.39 | 4.31 | 4.39 | 4.39 | 0.69% | 13,620,930 |
| Jan 20, 2026 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 15,175,110 |
| Jan 19, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 2.13% | 15,827,520 |
| Jan 16, 2026 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 7,663,572 |
| Jan 15, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | 0.71% | 8,876,602 |
| Jan 14, 2026 | 4.25 | 4.28 | 4.19 | 4.23 | 4.23 | -0.47% | 14,724,370 |
| Jan 13, 2026 | 4.29 | 4.33 | 4.25 | 4.25 | 4.25 | -0.70% | 17,572,170 |
| Jan 12, 2026 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | 0.47% | 11,951,470 |
| Jan 9, 2026 | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | 0.47% | 12,667,839 |
| Jan 8, 2026 | 4.21 | 4.25 | 4.20 | 4.24 | 4.24 | 0.47% | 7,327,503 |
| Jan 7, 2026 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -0.94% | 8,583,900 |
| Jan 6, 2026 | 4.18 | 4.28 | 4.17 | 4.26 | 4.26 | 1.91% | 13,537,632 |
| Jan 5, 2026 | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 6,862,588 |
| Dec 31, 2025 | 4.19 | 4.20 | 4.10 | 4.15 | 4.15 | -0.95% | 10,465,710 |
| Dec 30, 2025 | 4.18 | 4.24 | 4.13 | 4.19 | 4.19 | - | 8,960,700 |
| Dec 29, 2025 | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.71% | 7,517,345 |
| Dec 26, 2025 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | - | 7,577,697 |
| Dec 25, 2025 | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | 0.48% | 6,363,300 |
| Dec 24, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 0.72% | 5,681,815 |
| Dec 23, 2025 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.71% | 5,534,400 |
| Dec 22, 2025 | 4.20 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 6,997,137 |
| Dec 19, 2025 | 4.16 | 4.20 | 4.14 | 4.19 | 4.19 | 0.96% | 6,200,048 |
| Dec 18, 2025 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | 0.48% | 6,062,200 |
| Dec 17, 2025 | 4.11 | 4.14 | 4.06 | 4.13 | 4.13 | 0.49% | 7,053,232 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.08 | 4.11 | 4.11 | -1.20% | 8,281,796 |
| Dec 15, 2025 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | 0.97% | 6,625,299 |
| Dec 12, 2025 | 4.17 | 4.19 | 4.12 | 4.12 | 4.12 | -1.44% | 10,393,900 |
| Dec 11, 2025 | 4.29 | 4.30 | 4.16 | 4.18 | 4.18 | -2.34% | 13,315,100 |
| Dec 10, 2025 | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | 0.23% | 10,282,850 |
| Dec 9, 2025 | 4.36 | 4.37 | 4.27 | 4.27 | 4.27 | -2.29% | 13,616,900 |
| Dec 8, 2025 | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | -0.91% | 10,555,150 |
| Dec 5, 2025 | 4.32 | 4.41 | 4.28 | 4.41 | 4.41 | 2.32% | 12,581,586 |
| Dec 4, 2025 | 4.41 | 4.43 | 4.30 | 4.31 | 4.31 | -2.49% | 11,951,800 |
| Dec 3, 2025 | 4.44 | 4.47 | 4.40 | 4.42 | 4.42 | -0.90% | 9,400,173 |
| Dec 2, 2025 | 4.40 | 4.47 | 4.35 | 4.46 | 4.46 | 1.13% | 13,278,300 |
| Dec 1, 2025 | 4.46 | 4.49 | 4.40 | 4.41 | 4.41 | -0.90% | 12,532,000 |
| Nov 28, 2025 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | 1.83% | 13,976,100 |
| Nov 27, 2025 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.46% | 10,866,100 |
| Nov 26, 2025 | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | 0.92% | 14,361,870 |
| Nov 25, 2025 | 4.27 | 4.36 | 4.26 | 4.35 | 4.35 | 1.87% | 13,486,270 |
| Nov 24, 2025 | 4.34 | 4.36 | 4.23 | 4.27 | 4.27 | -0.70% | 19,136,960 |
| Nov 21, 2025 | 4.51 | 4.55 | 4.30 | 4.30 | 4.30 | -6.32% | 30,633,100 |
| Nov 20, 2025 | 4.68 | 4.69 | 4.56 | 4.59 | 4.59 | -1.71% | 18,603,400 |
| Nov 19, 2025 | 4.60 | 4.70 | 4.59 | 4.67 | 4.67 | 1.52% | 25,468,070 |
| Nov 18, 2025 | 4.70 | 4.77 | 4.57 | 4.60 | 4.60 | -2.75% | 27,590,100 |
| Nov 17, 2025 | 4.72 | 4.74 | 4.66 | 4.73 | 4.73 | 0.64% | 20,939,000 |
| Nov 14, 2025 | 4.74 | 4.81 | 4.70 | 4.70 | 4.70 | -1.05% | 30,346,570 |
| Nov 13, 2025 | 4.68 | 4.79 | 4.62 | 4.75 | 4.75 | 1.28% | 41,696,890 |
| Nov 12, 2025 | 4.80 | 4.83 | 4.66 | 4.69 | 4.69 | -2.90% | 43,141,340 |
| Nov 11, 2025 | 4.76 | 4.89 | 4.72 | 4.83 | 4.83 | -0.41% | 62,999,050 |
| Nov 10, 2025 | 5.15 | 5.20 | 4.84 | 4.85 | 4.85 | -0.41% | 119,467,900 |
| Nov 7, 2025 | 4.43 | 4.87 | 4.41 | 4.87 | 4.87 | 9.93% | 45,046,460 |
| Nov 6, 2025 | 4.35 | 4.46 | 4.34 | 4.43 | 4.43 | 1.84% | 14,085,980 |
| Nov 5, 2025 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 0.46% | 6,489,501 |
| Nov 4, 2025 | 4.35 | 4.37 | 4.30 | 4.33 | 4.33 | -1.37% | 10,027,850 |
| Nov 3, 2025 | 4.28 | 4.43 | 4.25 | 4.39 | 4.39 | 2.33% | 14,303,230 |
| Oct 31, 2025 | 4.28 | 4.31 | 4.27 | 4.29 | 4.29 | 0.23% | 5,578,753 |
| Oct 30, 2025 | 4.30 | 4.31 | 4.27 | 4.28 | 4.28 | -0.47% | 5,315,245 |
| Oct 29, 2025 | 4.28 | 4.31 | 4.26 | 4.30 | 4.30 | 0.23% | 4,440,343 |
| Oct 28, 2025 | 4.29 | 4.32 | 4.28 | 4.29 | 4.29 | -0.23% | 5,248,100 |
| Oct 27, 2025 | 4.32 | 4.37 | 4.25 | 4.30 | 4.30 | -1.15% | 12,389,000 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -0.91% | 8,805,100 |
| Oct 23, 2025 | 4.34 | 4.39 | 4.33 | 4.39 | 4.39 | 0.92% | 8,595,056 |
| Oct 22, 2025 | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | -0.23% | 7,041,000 |
| Oct 21, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 7,319,188 |
| Oct 20, 2025 | 4.26 | 4.32 | 4.25 | 4.30 | 4.30 | 1.18% | 7,218,223 |
| Oct 17, 2025 | 4.28 | 4.32 | 4.24 | 4.25 | 4.25 | -1.16% | 5,979,500 |
| Oct 16, 2025 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | -0.46% | 6,050,500 |
| Oct 15, 2025 | 4.32 | 4.36 | 4.31 | 4.32 | 4.32 | - | 7,096,300 |
| Oct 14, 2025 | 4.34 | 4.36 | 4.31 | 4.32 | 4.32 | -0.46% | 8,531,200 |
| Oct 13, 2025 | 4.23 | 4.35 | 4.18 | 4.34 | 4.34 | 0.70% | 10,485,020 |
| Oct 10, 2025 | 4.26 | 4.32 | 4.24 | 4.31 | 4.31 | 1.17% | 9,502,619 |
| Oct 9, 2025 | 4.20 | 4.27 | 4.19 | 4.26 | 4.26 | 1.43% | 5,774,303 |
| Sep 30, 2025 | 4.19 | 4.21 | 4.19 | 4.20 | 4.20 | - | 4,019,000 |