Luoyang Northglass Technology Co.,Ltd (SHE:002613)
China
· Delayed Price · Currency is CNY 3.960
+0.070 (1.80%)
Apr 29, 2026, 3:04 PM CST
SHE:002613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.84 | 4.04 | 3.82 | 3.98 | - | 2.31% | 22,683,870 |
| Apr 28, 2026 | 3.89 | 3.95 | 3.85 | 3.89 | 3.89 | -1.27% | 17,738,370 |
| Apr 27, 2026 | 3.85 | 3.95 | 3.76 | 3.94 | 3.94 | 1.81% | 27,869,400 |
| Apr 24, 2026 | 3.84 | 3.91 | 3.83 | 3.87 | 3.87 | - | 21,031,780 |
| Apr 23, 2026 | 3.97 | 3.98 | 3.84 | 3.87 | 3.87 | -1.78% | 27,713,700 |
| Apr 22, 2026 | 3.96 | 3.98 | 3.91 | 3.94 | 3.94 | -1.25% | 29,361,900 |
| Apr 21, 2026 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | -1.48% | 30,475,190 |
| Apr 20, 2026 | 4.08 | 4.09 | 3.99 | 4.05 | 4.05 | -0.49% | 40,256,950 |
| Apr 17, 2026 | 4.13 | 4.24 | 4.04 | 4.07 | 4.07 | -2.40% | 99,047,180 |
| Apr 16, 2026 | 3.81 | 4.17 | 3.75 | 4.17 | 4.17 | 10.03% | 82,425,110 |
| Apr 15, 2026 | 3.96 | 3.98 | 3.79 | 3.79 | 3.79 | -4.29% | 35,850,800 |
| Apr 14, 2026 | 3.82 | 4.06 | 3.75 | 3.96 | 3.96 | 4.21% | 59,399,560 |
| Apr 13, 2026 | 3.77 | 3.82 | 3.74 | 3.80 | 3.80 | 0.80% | 12,375,200 |
| Apr 10, 2026 | 3.74 | 3.90 | 3.73 | 3.77 | 3.77 | 1.62% | 21,207,960 |
| Apr 9, 2026 | 3.70 | 3.74 | 3.67 | 3.71 | 3.71 | -0.80% | 13,536,860 |
| Apr 8, 2026 | 3.69 | 3.75 | 3.62 | 3.74 | 3.74 | 3.31% | 19,514,340 |
| Apr 7, 2026 | 3.46 | 3.65 | 3.44 | 3.62 | 3.62 | 5.23% | 22,614,810 |
| Apr 3, 2026 | 3.70 | 3.70 | 3.42 | 3.44 | 3.44 | -6.52% | 27,120,100 |
| Apr 2, 2026 | 3.77 | 3.80 | 3.65 | 3.68 | 3.68 | -2.90% | 14,892,400 |
| Apr 1, 2026 | 3.84 | 3.89 | 3.75 | 3.79 | 3.79 | 0.26% | 17,673,000 |
| Mar 31, 2026 | 3.86 | 3.89 | 3.78 | 3.78 | 3.78 | -1.31% | 13,320,300 |
| Mar 30, 2026 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | -0.26% | 13,742,090 |
| Mar 27, 2026 | 3.77 | 3.86 | 3.76 | 3.84 | 3.84 | 0.52% | 11,968,230 |
| Mar 26, 2026 | 3.89 | 3.92 | 3.80 | 3.82 | 3.82 | -1.80% | 15,680,990 |
| Mar 25, 2026 | 3.82 | 3.91 | 3.80 | 3.89 | 3.89 | 2.10% | 17,688,280 |
| Mar 24, 2026 | 3.69 | 3.82 | 3.67 | 3.81 | 3.81 | 4.96% | 26,877,080 |
| Mar 23, 2026 | 3.75 | 3.83 | 3.58 | 3.63 | 3.63 | -5.22% | 25,423,020 |
| Mar 20, 2026 | 3.95 | 3.99 | 3.81 | 3.83 | 3.83 | -2.54% | 19,391,080 |
| Mar 19, 2026 | 4.04 | 4.06 | 3.92 | 3.93 | 3.93 | -3.44% | 19,063,560 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.02 | 4.07 | 4.07 | 0.25% | 13,901,100 |
| Mar 17, 2026 | 4.08 | 4.18 | 4.05 | 4.06 | 4.06 | -0.25% | 18,065,750 |
| Mar 16, 2026 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | -0.49% | 13,235,000 |
| Mar 13, 2026 | 4.12 | 4.17 | 4.08 | 4.09 | 4.09 | -0.49% | 14,755,380 |
| Mar 12, 2026 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | -0.96% | 14,042,800 |
| Mar 11, 2026 | 4.16 | 4.18 | 4.11 | 4.15 | 4.15 | -0.24% | 12,818,420 |
| Mar 10, 2026 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | 0.24% | 15,656,990 |
| Mar 9, 2026 | 4.10 | 4.17 | 4.09 | 4.15 | 4.15 | 0.48% | 20,237,865 |
| Mar 6, 2026 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | 1.47% | 19,099,560 |
| Mar 5, 2026 | 4.05 | 4.13 | 4.00 | 4.07 | 4.07 | 2.26% | 22,058,620 |
| Mar 4, 2026 | 3.92 | 4.02 | 3.91 | 3.98 | 3.98 | 0.51% | 16,718,370 |
| Mar 3, 2026 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | -2.46% | 21,570,960 |
| Mar 2, 2026 | 4.10 | 4.14 | 4.02 | 4.06 | 4.06 | -2.64% | 23,580,166 |
| Feb 27, 2026 | 4.16 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 14,540,170 |
| Feb 26, 2026 | 4.23 | 4.24 | 4.13 | 4.15 | 4.15 | -1.19% | 19,083,680 |
| Feb 25, 2026 | 4.16 | 4.28 | 4.16 | 4.20 | 4.20 | 1.20% | 28,641,520 |
| Feb 24, 2026 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | 2.72% | 24,034,330 |
| Feb 13, 2026 | 4.10 | 4.13 | 4.03 | 4.04 | 4.04 | -1.46% | 19,736,750 |
| Feb 12, 2026 | 4.14 | 4.20 | 4.10 | 4.10 | 4.10 | -1.91% | 30,049,720 |
| Feb 11, 2026 | 4.14 | 4.26 | 4.12 | 4.18 | 4.18 | 0.97% | 32,638,980 |
| Feb 10, 2026 | 4.17 | 4.20 | 4.11 | 4.14 | 4.14 | -0.72% | 26,888,010 |
| Feb 9, 2026 | 4.09 | 4.24 | 4.08 | 4.17 | 4.17 | 3.22% | 39,913,825 |
| Feb 6, 2026 | 4.04 | 4.09 | 4.01 | 4.04 | 4.04 | -0.25% | 19,262,230 |
| Feb 5, 2026 | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | -0.98% | 22,678,040 |
| Feb 4, 2026 | 3.99 | 4.13 | 3.98 | 4.09 | 4.09 | 2.76% | 41,645,191 |
| Feb 3, 2026 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 2.31% | 16,190,799 |
| Feb 2, 2026 | 3.91 | 3.98 | 3.89 | 3.89 | 3.89 | -0.77% | 15,767,630 |
| Jan 30, 2026 | 3.91 | 3.95 | 3.86 | 3.92 | 3.92 | - | 16,199,960 |
| Jan 29, 2026 | 3.96 | 3.99 | 3.90 | 3.92 | 3.92 | -1.26% | 17,903,890 |
| Jan 28, 2026 | 4.00 | 4.03 | 3.96 | 3.97 | 3.97 | -0.75% | 18,767,670 |
| Jan 27, 2026 | 3.93 | 4.01 | 3.90 | 4.00 | 4.00 | 0.76% | 28,838,030 |
| Jan 26, 2026 | 4.07 | 4.10 | 3.94 | 3.97 | 3.97 | -1.00% | 33,872,569 |
| Jan 23, 2026 | 3.86 | 4.05 | 3.84 | 4.01 | 4.01 | 3.89% | 52,040,775 |
| Jan 22, 2026 | 3.76 | 3.86 | 3.75 | 3.86 | 3.86 | 2.66% | 22,328,068 |
| Jan 21, 2026 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | - | 7,288,100 |
| Jan 20, 2026 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | 0.53% | 11,794,800 |
| Jan 19, 2026 | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | 0.81% | 10,396,380 |
| Jan 16, 2026 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.27% | 10,372,199 |
| Jan 15, 2026 | 3.75 | 3.77 | 3.70 | 3.72 | 3.72 | -0.80% | 12,219,740 |
| Jan 14, 2026 | 3.79 | 3.82 | 3.72 | 3.75 | 3.75 | -1.06% | 19,103,420 |
| Jan 13, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | -0.52% | 15,404,383 |
| Jan 12, 2026 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 0.79% | 16,335,340 |
| Jan 9, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | -0.26% | 12,955,860 |
| Jan 8, 2026 | 3.73 | 3.80 | 3.72 | 3.79 | 3.79 | 1.61% | 13,927,860 |
| Jan 7, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -1.32% | 12,007,390 |
| Jan 6, 2026 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | 1.34% | 11,354,050 |
| Jan 5, 2026 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | 0.27% | 9,178,300 |
| Dec 31, 2025 | 3.71 | 3.73 | 3.67 | 3.72 | 3.72 | - | 8,842,389 |
| Dec 30, 2025 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | -1.06% | 8,757,480 |
| Dec 29, 2025 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | -0.53% | 8,500,350 |
| Dec 26, 2025 | 3.79 | 3.82 | 3.75 | 3.78 | 3.78 | -0.26% | 8,868,150 |
| Dec 25, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | - | 7,893,225 |
| Dec 24, 2025 | 3.75 | 3.80 | 3.73 | 3.79 | 3.79 | 1.07% | 8,649,460 |
| Dec 23, 2025 | 3.78 | 3.80 | 3.74 | 3.75 | 3.75 | -0.27% | 8,211,650 |
| Dec 22, 2025 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.27% | 6,810,120 |
| Dec 19, 2025 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | 1.90% | 8,572,291 |
| Dec 18, 2025 | 3.65 | 3.72 | 3.62 | 3.68 | 3.68 | 0.55% | 6,752,990 |
| Dec 17, 2025 | 3.65 | 3.66 | 3.59 | 3.66 | 3.66 | 0.27% | 8,167,270 |
| Dec 16, 2025 | 3.71 | 3.71 | 3.64 | 3.65 | 3.65 | -2.14% | 8,879,520 |
| Dec 15, 2025 | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | 1.08% | 9,242,305 |
| Dec 12, 2025 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -1.07% | 10,474,180 |
| Dec 11, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -2.10% | 9,009,427 |
| Dec 10, 2025 | 3.81 | 3.82 | 3.76 | 3.81 | 3.81 | -0.26% | 9,362,695 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | -1.04% | 8,609,225 |
| Dec 8, 2025 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | 0.52% | 8,183,415 |
| Dec 5, 2025 | 3.77 | 3.84 | 3.74 | 3.84 | 3.84 | 2.40% | 10,594,310 |
| Dec 4, 2025 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -2.09% | 11,465,030 |
| Dec 3, 2025 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -1.03% | 9,781,720 |
| Dec 2, 2025 | 3.86 | 3.87 | 3.81 | 3.87 | 3.87 | 0.26% | 9,634,021 |
| Dec 1, 2025 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 9,839,230 |
| Nov 28, 2025 | 3.83 | 3.87 | 3.79 | 3.86 | 3.86 | 1.31% | 9,184,360 |