Sichuan Development Lomon Co.,Ltd. (SHE:002312)
China
· Delayed Price · Currency is CNY 11.43
+0.17 (1.51%)
At close: Dec 5, 2025
Sichuan Development Lomon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.27 | 11.46 | 11.08 | 11.43 | 11.43 | 1.51% | 36,280,750 |
| Dec 4, 2025 | 11.56 | 11.63 | 11.25 | 11.26 | 11.26 | -3.26% | 49,031,090 |
| Dec 3, 2025 | 11.94 | 12.08 | 11.58 | 11.64 | 11.64 | -1.77% | 48,947,100 |
| Dec 2, 2025 | 11.93 | 12.04 | 11.81 | 11.85 | 11.85 | -1.41% | 37,595,170 |
| Dec 1, 2025 | 12.10 | 12.20 | 11.90 | 12.02 | 12.02 | - | 55,685,790 |
| Nov 28, 2025 | 11.76 | 12.13 | 11.72 | 12.02 | 12.02 | 2.21% | 66,579,700 |
| Nov 27, 2025 | 11.75 | 12.03 | 11.70 | 11.76 | 11.76 | -0.34% | 47,319,570 |
| Nov 26, 2025 | 12.02 | 12.10 | 11.78 | 11.80 | 11.80 | -1.91% | 52,106,810 |
| Nov 25, 2025 | 11.74 | 12.23 | 11.67 | 12.03 | 12.03 | 2.82% | 79,947,750 |
| Nov 24, 2025 | 12.31 | 12.39 | 11.51 | 11.70 | 11.70 | -3.86% | 87,294,480 |
| Nov 21, 2025 | 12.84 | 13.10 | 12.17 | 12.17 | 12.17 | -6.38% | 121,610,800 |
| Nov 20, 2025 | 12.79 | 13.63 | 12.65 | 13.00 | 13.00 | 1.64% | 154,529,800 |
| Nov 19, 2025 | 12.58 | 13.08 | 12.53 | 12.79 | 12.79 | 1.67% | 81,210,090 |
| Nov 18, 2025 | 12.77 | 13.15 | 12.42 | 12.58 | 12.58 | -2.10% | 91,827,810 |
| Nov 17, 2025 | 12.84 | 13.09 | 12.64 | 12.85 | 12.85 | -0.23% | 76,937,830 |
| Nov 14, 2025 | 12.98 | 13.30 | 12.83 | 12.88 | 12.88 | -1.00% | 105,027,600 |
| Nov 13, 2025 | 12.60 | 13.26 | 12.60 | 13.01 | 13.01 | 3.09% | 130,277,700 |
| Nov 12, 2025 | 12.85 | 12.90 | 12.41 | 12.62 | 12.62 | -2.17% | 100,085,400 |
| Nov 11, 2025 | 12.57 | 13.28 | 12.51 | 12.90 | 12.90 | 1.49% | 164,111,000 |
| Nov 10, 2025 | 12.57 | 13.22 | 12.43 | 12.71 | 12.71 | 3.84% | 204,629,200 |
| Nov 7, 2025 | 11.70 | 12.64 | 11.63 | 12.24 | 12.24 | 4.26% | 185,316,500 |
| Nov 6, 2025 | 11.12 | 11.85 | 11.09 | 11.74 | 11.74 | 5.58% | 135,864,600 |
| Nov 5, 2025 | 10.90 | 11.19 | 10.86 | 11.12 | 11.12 | 1.46% | 32,260,420 |
| Nov 4, 2025 | 11.07 | 11.11 | 10.91 | 10.96 | 10.96 | -1.26% | 23,567,420 |
| Nov 3, 2025 | 11.16 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 24,780,120 |
| Oct 31, 2025 | 11.01 | 11.31 | 11.01 | 11.15 | 11.15 | 1.18% | 49,809,650 |
| Oct 30, 2025 | 11.03 | 11.16 | 11.00 | 11.02 | 11.02 | -0.09% | 37,351,000 |
| Oct 29, 2025 | 11.00 | 11.04 | 10.87 | 11.03 | 11.03 | 1.94% | 33,407,700 |
| Oct 28, 2025 | 10.89 | 10.93 | 10.81 | 10.82 | 10.82 | -0.55% | 23,916,220 |
| Oct 27, 2025 | 11.03 | 11.07 | 10.86 | 10.88 | 10.88 | -1.27% | 46,143,950 |
| Oct 24, 2025 | 11.17 | 11.48 | 11.00 | 11.02 | 11.02 | 3.67% | 99,622,160 |
| Oct 23, 2025 | 10.41 | 10.65 | 10.35 | 10.63 | 10.63 | 2.11% | 26,399,860 |
| Oct 22, 2025 | 10.44 | 10.47 | 10.39 | 10.41 | 10.41 | -0.57% | 12,546,860 |
| Oct 21, 2025 | 10.40 | 10.49 | 10.34 | 10.47 | 10.47 | 0.29% | 18,025,230 |
| Oct 20, 2025 | 10.52 | 10.55 | 10.36 | 10.44 | 10.44 | -0.10% | 22,281,300 |
| Oct 17, 2025 | 10.67 | 10.80 | 10.44 | 10.45 | 10.45 | -2.06% | 22,778,160 |
| Oct 16, 2025 | 10.84 | 10.88 | 10.64 | 10.67 | 10.67 | -2.20% | 25,055,450 |
| Oct 15, 2025 | 10.89 | 11.06 | 10.82 | 10.91 | 10.91 | 0.28% | 22,766,900 |
| Oct 14, 2025 | 11.02 | 11.17 | 10.83 | 10.88 | 10.88 | -1.36% | 31,544,050 |
| Oct 13, 2025 | 10.68 | 11.19 | 10.60 | 11.03 | 11.03 | 0.18% | 35,010,470 |
| Oct 10, 2025 | 10.92 | 11.15 | 10.85 | 11.01 | 11.01 | 0.46% | 32,714,690 |
| Oct 9, 2025 | 10.90 | 11.00 | 10.78 | 10.96 | 10.96 | 1.20% | 31,454,620 |
| Sep 30, 2025 | 10.67 | 11.04 | 10.64 | 10.83 | 10.83 | 1.88% | 40,626,160 |
| Sep 29, 2025 | 10.50 | 10.63 | 10.31 | 10.63 | 10.63 | 1.05% | 26,833,890 |
| Sep 26, 2025 | 10.58 | 10.67 | 10.51 | 10.52 | 10.52 | -0.85% | 21,520,380 |
| Sep 25, 2025 | 10.70 | 10.76 | 10.60 | 10.61 | 10.61 | -1.12% | 23,926,910 |
| Sep 24, 2025 | 10.62 | 10.73 | 10.56 | 10.73 | 10.73 | 1.04% | 23,592,830 |
| Sep 23, 2025 | 11.07 | 11.09 | 10.45 | 10.62 | 10.62 | -3.80% | 54,015,520 |
| Sep 22, 2025 | 11.11 | 11.15 | 10.96 | 11.04 | 11.04 | -1.08% | 36,737,750 |
| Sep 19, 2025 | 11.19 | 11.25 | 11.09 | 11.16 | 11.16 | -0.09% | 37,305,810 |
| Sep 18, 2025 | 11.39 | 11.39 | 11.07 | 11.17 | 11.17 | -1.93% | 57,218,420 |
| Sep 17, 2025 | 11.55 | 11.56 | 11.37 | 11.39 | 11.39 | -1.98% | 38,794,170 |
| Sep 16, 2025 | 11.63 | 11.75 | 11.43 | 11.62 | 11.62 | -0.34% | 37,134,080 |
| Sep 15, 2025 | 11.60 | 11.75 | 11.60 | 11.66 | 11.66 | 0.09% | 30,972,700 |
| Sep 12, 2025 | 11.63 | 11.74 | 11.51 | 11.65 | 11.65 | 0.17% | 40,111,160 |
| Sep 11, 2025 | 11.56 | 11.63 | 11.44 | 11.63 | 11.63 | 0.43% | 32,588,620 |
| Sep 10, 2025 | 11.61 | 11.74 | 11.45 | 11.58 | 11.58 | -0.94% | 34,919,480 |
| Sep 9, 2025 | 11.67 | 11.84 | 11.59 | 11.69 | 11.69 | -0.17% | 54,541,020 |
| Sep 8, 2025 | 11.45 | 11.77 | 11.36 | 11.71 | 11.71 | 2.63% | 62,908,670 |
| Sep 5, 2025 | 11.10 | 11.46 | 11.06 | 11.41 | 11.41 | 2.79% | 60,496,870 |
| Sep 4, 2025 | 11.15 | 11.34 | 10.92 | 11.10 | 11.10 | -0.45% | 52,528,070 |
| Sep 3, 2025 | 11.50 | 11.60 | 11.10 | 11.15 | 11.15 | -2.87% | 49,130,090 |
| Sep 2, 2025 | 11.78 | 11.78 | 11.42 | 11.48 | 11.48 | -2.21% | 41,218,170 |
| Sep 1, 2025 | 11.73 | 11.80 | 11.62 | 11.74 | 11.74 | 0.43% | 38,201,510 |
| Aug 29, 2025 | 11.57 | 11.88 | 11.53 | 11.69 | 11.69 | 1.39% | 63,211,800 |
| Aug 28, 2025 | 11.41 | 11.57 | 11.20 | 11.53 | 11.53 | 1.05% | 50,174,120 |
| Aug 27, 2025 | 11.71 | 11.79 | 11.40 | 11.41 | 11.41 | -2.81% | 56,401,840 |
| Aug 26, 2025 | 11.60 | 11.84 | 11.56 | 11.74 | 11.74 | 1.21% | 67,576,070 |
| Aug 25, 2025 | 11.66 | 11.66 | 11.51 | 11.60 | 11.60 | 0.09% | 46,288,880 |
| Aug 22, 2025 | 11.55 | 11.60 | 11.47 | 11.59 | 11.59 | 0.35% | 43,692,310 |
| Aug 21, 2025 | 11.58 | 11.69 | 11.49 | 11.55 | 11.55 | 0.17% | 55,800,200 |
| Aug 20, 2025 | 11.36 | 11.60 | 11.33 | 11.53 | 11.53 | 1.50% | 59,866,740 |
| Aug 19, 2025 | 11.26 | 11.42 | 11.20 | 11.36 | 11.36 | 0.44% | 49,747,090 |
| Aug 18, 2025 | 11.20 | 11.37 | 11.16 | 11.31 | 11.31 | 0.98% | 46,357,550 |
| Aug 15, 2025 | 11.16 | 11.24 | 11.16 | 11.20 | 11.20 | 0.18% | 24,116,150 |
| Aug 14, 2025 | 11.27 | 11.29 | 11.13 | 11.18 | 11.18 | -0.80% | 33,226,220 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.22 | 11.27 | 11.27 | - | 22,777,070 |
| Aug 12, 2025 | 11.34 | 11.35 | 11.23 | 11.27 | 11.27 | -0.70% | 20,666,560 |
| Aug 11, 2025 | 11.28 | 11.35 | 11.20 | 11.35 | 11.35 | 1.52% | 34,325,920 |
| Aug 8, 2025 | 11.22 | 11.24 | 11.16 | 11.18 | 11.18 | -0.36% | 17,386,210 |
| Aug 7, 2025 | 11.28 | 11.28 | 11.19 | 11.22 | 11.22 | -0.53% | 20,742,200 |
| Aug 6, 2025 | 11.30 | 11.30 | 11.22 | 11.28 | 11.28 | 0.09% | 20,751,050 |
| Aug 5, 2025 | 11.22 | 11.27 | 11.20 | 11.27 | 11.27 | 0.63% | 20,238,200 |
| Aug 4, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -0.09% | 17,497,270 |
| Aug 1, 2025 | 11.19 | 11.28 | 11.13 | 11.21 | 11.21 | 0.18% | 24,281,350 |
| Jul 31, 2025 | 11.34 | 11.37 | 11.17 | 11.19 | 11.19 | -1.67% | 44,935,380 |
| Jul 30, 2025 | 11.49 | 11.57 | 11.30 | 11.38 | 11.38 | -0.96% | 32,972,580 |
| Jul 29, 2025 | 11.60 | 11.60 | 11.37 | 11.49 | 11.49 | -0.95% | 37,787,340 |
| Jul 28, 2025 | 11.60 | 11.67 | 11.46 | 11.60 | 11.60 | -0.17% | 31,967,750 |
| Jul 25, 2025 | 11.75 | 11.79 | 11.60 | 11.62 | 11.62 | -0.85% | 35,440,620 |
| Jul 24, 2025 | 11.54 | 11.78 | 11.50 | 11.72 | 11.72 | 1.56% | 50,719,650 |
| Jul 23, 2025 | 11.58 | 11.98 | 11.53 | 11.54 | 11.54 | -0.35% | 79,158,680 |
| Jul 22, 2025 | 11.45 | 11.58 | 11.35 | 11.58 | 11.58 | 0.87% | 51,897,500 |
| Jul 21, 2025 | 11.26 | 11.66 | 11.25 | 11.48 | 11.48 | 1.95% | 78,152,540 |
| Jul 18, 2025 | 11.26 | 11.32 | 11.25 | 11.26 | 11.26 | - | 21,955,600 |
| Jul 17, 2025 | 11.26 | 11.28 | 11.22 | 11.26 | 11.26 | - | 19,061,240 |
| Jul 16, 2025 | 11.28 | 11.29 | 11.23 | 11.26 | 11.26 | -0.09% | 18,103,660 |
| Jul 15, 2025 | 11.40 | 11.41 | 11.22 | 11.27 | 11.27 | -1.23% | 30,387,840 |
| Jul 14, 2025 | 11.32 | 11.53 | 11.31 | 11.41 | 11.41 | 0.53% | 35,216,860 |
| Jul 11, 2025 | 11.28 | 11.42 | 11.22 | 11.35 | 11.35 | 0.80% | 35,780,950 |