Luolai Lifestyle Technology Co., Ltd. (SHE:002293)
China
· Delayed Price · Currency is CNY 10.93
-0.03 (-0.27%)
Apr 29, 2026, 1:35 PM CST
SHE:002293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.80 | 10.99 | 10.62 | 10.96 | 10.96 | 0.46% | 13,506,070 |
| Apr 27, 2026 | 11.10 | 11.29 | 10.83 | 10.91 | 10.91 | -2.85% | 18,793,400 |
| Apr 24, 2026 | 10.84 | 11.41 | 10.73 | 11.23 | 11.23 | 2.37% | 25,549,682 |
| Apr 23, 2026 | 10.71 | 11.19 | 10.46 | 10.97 | 10.97 | 3.69% | 32,271,900 |
| Apr 22, 2026 | 10.41 | 11.00 | 10.36 | 10.58 | 10.58 | 3.73% | 11,717,482 |
| Apr 21, 2026 | 10.22 | 10.43 | 10.15 | 10.20 | 10.20 | -0.20% | 7,214,480 |
| Apr 20, 2026 | 10.22 | 10.39 | 10.13 | 10.22 | 10.22 | 0.49% | 6,422,684 |
| Apr 17, 2026 | 10.29 | 10.34 | 10.13 | 10.17 | 10.17 | -1.55% | 3,979,294 |
| Apr 16, 2026 | 10.27 | 10.38 | 10.23 | 10.33 | 10.33 | 0.49% | 4,784,011 |
| Apr 15, 2026 | 10.15 | 10.30 | 10.02 | 10.28 | 10.28 | 1.68% | 6,069,431 |
| Apr 14, 2026 | 10.14 | 10.15 | 9.82 | 10.11 | 10.11 | 0.10% | 7,668,751 |
| Apr 13, 2026 | 10.21 | 10.32 | 10.06 | 10.10 | 10.10 | -1.75% | 5,376,451 |
| Apr 10, 2026 | 10.29 | 10.36 | 10.13 | 10.28 | 10.28 | 0.98% | 6,762,710 |
| Apr 9, 2026 | 10.11 | 10.42 | 10.08 | 10.18 | 10.18 | -0.10% | 7,491,489 |
| Apr 8, 2026 | 10.17 | 10.20 | 10.00 | 10.19 | 10.19 | 1.60% | 8,242,285 |
| Apr 7, 2026 | 10.10 | 10.11 | 9.85 | 10.03 | 10.03 | -0.79% | 5,963,307 |
| Apr 3, 2026 | 10.12 | 10.22 | 9.98 | 10.11 | 10.11 | -0.20% | 5,346,873 |
| Apr 2, 2026 | 10.22 | 10.26 | 10.04 | 10.13 | 10.13 | -0.98% | 6,907,689 |
| Apr 1, 2026 | 10.12 | 10.29 | 10.02 | 10.23 | 10.23 | 2.10% | 8,729,490 |
| Mar 31, 2026 | 10.32 | 10.37 | 9.99 | 10.02 | 10.02 | -2.62% | 7,310,697 |
| Mar 30, 2026 | 9.90 | 10.32 | 9.85 | 10.29 | 10.29 | 3.21% | 7,918,132 |
| Mar 27, 2026 | 9.90 | 10.03 | 9.83 | 9.97 | 9.97 | 0.91% | 5,064,213 |
| Mar 26, 2026 | 9.86 | 10.13 | 9.83 | 9.88 | 9.88 | - | 6,642,004 |
| Mar 25, 2026 | 9.74 | 9.91 | 9.62 | 9.88 | 9.88 | 2.17% | 7,124,080 |
| Mar 24, 2026 | 9.51 | 9.68 | 9.28 | 9.67 | 9.67 | 3.64% | 8,418,301 |
| Mar 23, 2026 | 9.91 | 9.92 | 9.22 | 9.33 | 9.33 | -6.70% | 17,500,730 |
| Mar 20, 2026 | 9.97 | 10.18 | 9.92 | 10.00 | 10.00 | 0.50% | 7,260,517 |
| Mar 19, 2026 | 10.00 | 10.08 | 9.86 | 9.95 | 9.95 | -0.80% | 5,830,184 |
| Mar 18, 2026 | 9.88 | 10.07 | 9.81 | 10.03 | 10.03 | 1.83% | 6,255,169 |
| Mar 17, 2026 | 10.06 | 10.16 | 9.83 | 9.85 | 9.85 | -1.99% | 8,556,165 |
| Mar 16, 2026 | 10.22 | 10.23 | 9.97 | 10.05 | 10.05 | -1.47% | 8,382,590 |
| Mar 13, 2026 | 10.13 | 10.48 | 10.07 | 10.20 | 10.20 | 0.49% | 9,299,994 |
| Mar 12, 2026 | 10.16 | 10.33 | 10.09 | 10.15 | 10.15 | 0.20% | 5,535,390 |
| Mar 11, 2026 | 10.13 | 10.19 | 10.02 | 10.13 | 10.13 | - | 5,658,410 |
| Mar 10, 2026 | 10.08 | 10.15 | 10.01 | 10.13 | 10.13 | 2.12% | 6,915,605 |
| Mar 9, 2026 | 10.21 | 10.35 | 9.92 | 9.92 | 9.92 | -4.71% | 9,888,365 |
| Mar 6, 2026 | 10.28 | 10.48 | 10.19 | 10.41 | 10.41 | 1.56% | 7,881,133 |
| Mar 5, 2026 | 10.24 | 10.34 | 10.07 | 10.25 | 10.25 | 0.99% | 6,787,217 |
| Mar 4, 2026 | 10.21 | 10.31 | 9.95 | 10.15 | 10.15 | -0.29% | 10,975,760 |
| Mar 3, 2026 | 10.40 | 10.58 | 10.14 | 10.18 | 10.18 | -1.93% | 8,502,575 |
| Mar 2, 2026 | 10.23 | 10.63 | 10.18 | 10.38 | 10.38 | 1.37% | 12,732,150 |
| Feb 27, 2026 | 10.28 | 10.34 | 10.20 | 10.24 | 10.24 | -0.29% | 4,059,036 |
| Feb 26, 2026 | 10.20 | 10.32 | 10.12 | 10.27 | 10.27 | 0.10% | 4,366,710 |
| Feb 25, 2026 | 10.32 | 10.37 | 10.22 | 10.26 | 10.26 | -0.58% | 4,723,134 |
| Feb 24, 2026 | 10.46 | 10.49 | 10.25 | 10.32 | 10.32 | -0.39% | 4,897,745 |
| Feb 13, 2026 | 10.40 | 10.45 | 10.31 | 10.36 | 10.36 | -0.38% | 5,097,319 |
| Feb 12, 2026 | 10.59 | 10.76 | 10.35 | 10.40 | 10.40 | -2.07% | 6,224,015 |
| Feb 11, 2026 | 10.72 | 10.72 | 10.47 | 10.62 | 10.62 | -0.84% | 5,431,000 |
| Feb 10, 2026 | 10.62 | 10.74 | 10.45 | 10.71 | 10.71 | 0.75% | 7,721,347 |
| Feb 9, 2026 | 10.51 | 10.73 | 10.44 | 10.63 | 10.63 | 1.05% | 10,207,080 |
| Feb 6, 2026 | 10.47 | 10.55 | 10.25 | 10.52 | 10.52 | 0.57% | 10,129,630 |
| Feb 5, 2026 | 10.17 | 10.55 | 10.05 | 10.46 | 10.46 | 3.46% | 12,595,790 |
| Feb 4, 2026 | 9.90 | 10.14 | 9.81 | 10.11 | 10.11 | 2.12% | 8,567,102 |
| Feb 3, 2026 | 9.95 | 10.08 | 9.79 | 9.90 | 9.90 | 0.61% | 9,910,286 |
| Feb 2, 2026 | 10.36 | 10.40 | 9.80 | 9.84 | 9.84 | -5.84% | 14,512,450 |
| Jan 30, 2026 | 10.21 | 10.46 | 10.17 | 10.45 | 10.45 | 1.95% | 10,351,950 |
| Jan 29, 2026 | 10.00 | 10.38 | 9.96 | 10.25 | 10.25 | 1.59% | 9,466,696 |
| Jan 28, 2026 | 10.10 | 10.14 | 9.97 | 10.09 | 10.09 | 1.51% | 6,895,704 |
| Jan 27, 2026 | 10.11 | 10.11 | 9.86 | 9.94 | 9.94 | -0.10% | 6,869,227 |
| Jan 26, 2026 | 10.07 | 10.10 | 9.91 | 9.95 | 9.95 | -0.40% | 7,985,947 |
| Jan 23, 2026 | 10.23 | 10.28 | 9.93 | 9.99 | 9.99 | -2.44% | 8,767,435 |
| Jan 22, 2026 | 10.14 | 10.31 | 10.03 | 10.24 | 10.24 | 0.69% | 7,126,006 |
| Jan 21, 2026 | 10.08 | 10.29 | 10.00 | 10.17 | 10.17 | 0.79% | 8,756,165 |
| Jan 20, 2026 | 9.96 | 10.09 | 9.87 | 10.09 | 10.09 | 2.13% | 7,842,592 |
| Jan 19, 2026 | 9.66 | 9.92 | 9.63 | 9.88 | 9.88 | 2.70% | 9,206,968 |
| Jan 16, 2026 | 9.69 | 9.71 | 9.58 | 9.62 | 9.62 | -0.21% | 6,553,361 |
| Jan 15, 2026 | 9.40 | 9.69 | 9.39 | 9.64 | 9.64 | 1.90% | 8,046,710 |
| Jan 14, 2026 | 9.50 | 9.61 | 9.39 | 9.46 | 9.46 | -0.94% | 10,425,300 |
| Jan 13, 2026 | 9.53 | 9.75 | 9.51 | 9.55 | 9.55 | 0.53% | 8,592,835 |
| Jan 12, 2026 | 9.56 | 9.67 | 9.47 | 9.50 | 9.50 | -0.11% | 9,033,845 |
| Jan 9, 2026 | 9.59 | 9.63 | 9.35 | 9.51 | 9.51 | -0.63% | 11,905,222 |
| Jan 8, 2026 | 9.77 | 9.82 | 9.52 | 9.57 | 9.57 | -2.05% | 14,714,150 |
| Jan 7, 2026 | 9.81 | 9.94 | 9.66 | 9.77 | 9.77 | -0.51% | 8,217,815 |
| Jan 6, 2026 | 9.80 | 9.89 | 9.71 | 9.82 | 9.82 | 0.20% | 9,424,476 |
| Jan 5, 2026 | 10.28 | 10.33 | 9.73 | 9.80 | 9.80 | -4.58% | 16,706,370 |
| Dec 31, 2025 | 10.42 | 10.52 | 10.18 | 10.27 | 10.27 | -1.44% | 12,632,064 |
| Dec 30, 2025 | 9.92 | 10.85 | 9.92 | 10.42 | 10.42 | 4.62% | 20,798,820 |
| Dec 29, 2025 | 9.84 | 10.28 | 9.81 | 9.96 | 9.96 | 1.12% | 10,194,660 |
| Dec 26, 2025 | 9.94 | 9.98 | 9.83 | 9.85 | 9.85 | -0.81% | 5,195,865 |
| Dec 25, 2025 | 9.87 | 9.99 | 9.78 | 9.93 | 9.93 | 0.71% | 5,747,360 |
| Dec 24, 2025 | 9.75 | 9.89 | 9.66 | 9.86 | 9.86 | 0.92% | 5,931,328 |
| Dec 23, 2025 | 9.72 | 9.80 | 9.58 | 9.77 | 9.77 | 1.14% | 5,922,302 |
| Dec 22, 2025 | 9.93 | 9.93 | 9.65 | 9.66 | 9.66 | -2.52% | 5,413,694 |
| Dec 19, 2025 | 9.78 | 9.98 | 9.71 | 9.91 | 9.91 | 1.33% | 4,993,285 |
| Dec 18, 2025 | 9.64 | 9.82 | 9.61 | 9.78 | 9.78 | 1.03% | 4,671,946 |
| Dec 17, 2025 | 9.54 | 9.75 | 9.50 | 9.68 | 9.68 | 0.83% | 6,148,706 |
| Dec 16, 2025 | 9.58 | 9.72 | 9.53 | 9.60 | 9.60 | 0.21% | 5,434,220 |
| Dec 15, 2025 | 9.52 | 9.68 | 9.50 | 9.58 | 9.58 | 1.70% | 6,484,660 |
| Dec 12, 2025 | 9.62 | 9.62 | 9.40 | 9.42 | 9.42 | -1.15% | 5,633,140 |
| Dec 11, 2025 | 9.84 | 9.84 | 9.50 | 9.53 | 9.53 | -2.76% | 5,836,553 |
| Dec 10, 2025 | 9.80 | 9.88 | 9.73 | 9.80 | 9.80 | -0.31% | 5,057,910 |
| Dec 9, 2025 | 9.70 | 9.91 | 9.63 | 9.83 | 9.83 | 1.24% | 6,891,058 |
| Dec 8, 2025 | 9.74 | 9.81 | 9.62 | 9.71 | 9.71 | -0.10% | 5,997,226 |
| Dec 5, 2025 | 9.86 | 9.90 | 9.68 | 9.72 | 9.72 | -1.12% | 3,884,990 |
| Dec 4, 2025 | 9.86 | 10.03 | 9.76 | 9.83 | 9.83 | -0.30% | 7,933,790 |
| Dec 3, 2025 | 9.82 | 9.96 | 9.78 | 9.86 | 9.86 | -0.10% | 5,855,495 |
| Dec 2, 2025 | 9.57 | 9.88 | 9.57 | 9.87 | 9.87 | 2.71% | 10,359,020 |
| Dec 1, 2025 | 9.51 | 9.80 | 9.51 | 9.61 | 9.61 | 0.84% | 7,503,776 |
| Nov 28, 2025 | 9.53 | 9.54 | 9.42 | 9.53 | 9.53 | - | 4,620,383 |
| Nov 27, 2025 | 9.54 | 9.62 | 9.45 | 9.53 | 9.53 | 0.21% | 4,937,500 |