Skip to main content
Luolai Lifestyle Technology Co., Ltd. (SHE:002293)
China flag China · Delayed Price · Currency is CNY
9.92
-0.49 (-4.71%)
Mar 9, 2026, 3:04 PM CST

SHE:002293 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.2110.359.929.929.92-4.71%9,888,365
Mar 6, 202610.2810.4810.1910.4110.411.56%7,881,133
Mar 5, 202610.2410.3410.0710.2510.250.99%6,787,217
Mar 4, 202610.2110.319.9510.1510.15-0.29%10,975,760
Mar 3, 202610.4010.5810.1410.1810.18-1.93%8,502,575
Mar 2, 202610.2310.6310.1810.3810.381.37%12,732,150
Feb 27, 202610.2810.3410.2010.2410.24-0.29%4,059,036
Feb 26, 202610.2010.3210.1210.2710.270.10%4,366,710
Feb 25, 202610.3210.3710.2210.2610.26-0.58%4,723,134
Feb 24, 202610.4610.4910.2510.3210.32-0.39%4,897,745
Feb 13, 202610.4010.4510.3110.3610.36-0.38%5,097,319
Feb 12, 202610.5910.7610.3510.4010.40-2.07%6,224,015
Feb 11, 202610.7210.7210.4710.6210.62-0.84%5,431,000
Feb 10, 202610.6210.7410.4510.7110.710.75%7,721,347
Feb 9, 202610.5110.7310.4410.6310.631.05%10,207,080
Feb 6, 202610.4710.5510.2510.5210.520.57%10,129,630
Feb 5, 202610.1710.5510.0510.4610.463.46%12,595,790
Feb 4, 20269.9010.149.8110.1110.112.12%8,567,102
Feb 3, 20269.9510.089.799.909.900.61%9,910,286
Feb 2, 202610.3610.409.809.849.84-5.84%14,512,450
Jan 30, 202610.2110.4610.1710.4510.451.95%10,351,950
Jan 29, 202610.0010.389.9610.2510.251.59%9,466,696
Jan 28, 202610.1010.149.9710.0910.091.51%6,895,704
Jan 27, 202610.1110.119.869.949.94-0.10%6,869,227
Jan 26, 202610.0710.109.919.959.95-0.40%7,985,947
Jan 23, 202610.2310.289.939.999.99-2.44%8,767,435
Jan 22, 202610.1410.3110.0310.2410.240.69%7,126,006
Jan 21, 202610.0810.2910.0010.1710.170.79%8,756,165
Jan 20, 20269.9610.099.8710.0910.092.13%7,842,592
Jan 19, 20269.669.929.639.889.882.70%9,206,968
Jan 16, 20269.699.719.589.629.62-0.21%6,553,361
Jan 15, 20269.409.699.399.649.641.90%8,046,710
Jan 14, 20269.509.619.399.469.46-0.94%10,425,300
Jan 13, 20269.539.759.519.559.550.53%8,592,835
Jan 12, 20269.569.679.479.509.50-0.11%9,033,845
Jan 9, 20269.599.639.359.519.51-0.63%11,905,222
Jan 8, 20269.779.829.529.579.57-2.05%14,714,150
Jan 7, 20269.819.949.669.779.77-0.51%8,217,815
Jan 6, 20269.809.899.719.829.820.20%9,424,476
Jan 5, 202610.2810.339.739.809.80-4.58%16,706,370
Dec 31, 202510.4210.5210.1810.2710.27-1.44%12,632,064
Dec 30, 20259.9210.859.9210.4210.424.62%20,798,820
Dec 29, 20259.8410.289.819.969.961.12%10,194,660
Dec 26, 20259.949.989.839.859.85-0.81%5,195,865
Dec 25, 20259.879.999.789.939.930.71%5,747,360
Dec 24, 20259.759.899.669.869.860.92%5,931,328
Dec 23, 20259.729.809.589.779.771.14%5,922,302
Dec 22, 20259.939.939.659.669.66-2.52%5,413,694
Dec 19, 20259.789.989.719.919.911.33%4,993,285
Dec 18, 20259.649.829.619.789.781.03%4,671,946
Dec 17, 20259.549.759.509.689.680.83%6,148,706
Dec 16, 20259.589.729.539.609.600.21%5,434,220
Dec 15, 20259.529.689.509.589.581.70%6,484,660
Dec 12, 20259.629.629.409.429.42-1.15%5,633,140
Dec 11, 20259.849.849.509.539.53-2.76%5,836,553
Dec 10, 20259.809.889.739.809.80-0.31%5,057,910
Dec 9, 20259.709.919.639.839.831.24%6,891,058
Dec 8, 20259.749.819.629.719.71-0.10%5,997,226
Dec 5, 20259.869.909.689.729.72-1.12%3,884,990
Dec 4, 20259.8610.039.769.839.83-0.30%7,933,790
Dec 3, 20259.829.969.789.869.86-0.10%5,855,495
Dec 2, 20259.579.889.579.879.872.71%10,359,020
Dec 1, 20259.519.809.519.619.610.84%7,503,776
Nov 28, 20259.539.549.429.539.53-4,620,383
Nov 27, 20259.549.629.459.539.530.21%4,937,500
Nov 26, 20259.519.689.489.519.510.11%5,032,291
Nov 25, 20259.379.579.289.509.501.82%7,814,046
Nov 24, 20259.439.479.269.339.33-0.11%7,110,826
Nov 21, 20259.559.619.329.349.34-2.71%5,908,024
Nov 20, 20259.599.669.489.609.600.31%4,115,187
Nov 19, 20259.639.699.539.579.57-0.52%5,081,680
Nov 18, 20259.689.779.579.629.62-1.54%6,437,470
Nov 17, 20259.759.799.649.779.77-7,127,690
Nov 14, 20259.8710.019.759.779.77-1.01%6,472,140
Nov 13, 20259.869.959.769.879.870.41%8,009,022
Nov 12, 20259.6910.059.679.839.831.13%11,534,580
Nov 11, 20259.819.859.549.729.72-1.62%10,643,560
Nov 10, 20259.549.909.529.889.884.44%13,938,370
Nov 7, 20259.439.519.419.469.460.21%6,029,020
Nov 6, 20259.609.639.359.449.44-1.87%13,047,390
Nov 5, 20259.509.689.489.629.620.84%9,248,853
Nov 4, 20259.409.639.339.549.541.38%15,192,240
Nov 3, 20259.539.649.379.419.41-1.16%15,551,720
Oct 31, 20259.399.639.249.529.521.71%19,501,930
Oct 30, 20259.599.639.369.369.36-0.53%13,515,870
Oct 29, 20259.499.589.379.419.410.11%25,915,880
Oct 28, 20259.489.729.369.409.405.86%35,640,230
Oct 27, 20258.808.998.768.888.880.57%7,501,925
Oct 24, 20258.918.928.728.838.83-0.67%4,881,536
Oct 23, 20258.788.988.728.898.890.79%6,151,688
Oct 22, 20258.799.008.798.828.820.11%5,518,600
Oct 21, 20258.698.868.678.818.811.15%5,593,601
Oct 20, 20258.868.908.678.718.71-1.25%6,677,664
Oct 17, 20258.858.918.728.828.82-0.79%10,996,140
Oct 16, 20258.879.028.818.898.89-13,908,610
Oct 15, 20258.429.128.428.898.894.59%27,401,010
Oct 14, 20258.068.518.018.508.505.99%18,028,130
Oct 13, 20258.088.107.988.028.02-1.84%6,152,855
Oct 10, 20257.998.217.978.178.172.51%6,825,418
Oct 9, 20258.068.077.947.977.97-0.87%3,010,178