Lontrue Co., Ltd. (SHE:300175)
China
· Delayed Price · Currency is CNY 6.25
+0.01 (0.16%)
Apr 29, 2026, 3:04 PM CST
Lontrue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.27 | 6.32 | 6.22 | 6.25 | 6.25 | 0.16% | 5,130,000 |
| Apr 28, 2026 | 6.53 | 6.70 | 6.18 | 6.24 | 6.24 | -3.85% | 10,905,100 |
| Apr 27, 2026 | 6.60 | 6.70 | 6.43 | 6.49 | 6.49 | -1.67% | 8,053,500 |
| Apr 24, 2026 | 6.41 | 6.78 | 6.41 | 6.60 | 6.60 | 3.45% | 15,948,400 |
| Apr 23, 2026 | 6.49 | 6.53 | 6.34 | 6.38 | 6.38 | -1.54% | 5,208,800 |
| Apr 22, 2026 | 6.48 | 6.54 | 6.41 | 6.48 | 6.48 | - | 4,389,900 |
| Apr 21, 2026 | 6.46 | 6.48 | 6.37 | 6.48 | 6.48 | - | 3,585,100 |
| Apr 20, 2026 | 6.53 | 6.57 | 6.43 | 6.48 | 6.48 | -1.07% | 5,422,100 |
| Apr 17, 2026 | 6.52 | 6.60 | 6.50 | 6.55 | 6.55 | 0.46% | 4,000,400 |
| Apr 16, 2026 | 6.46 | 6.56 | 6.43 | 6.52 | 6.52 | 0.77% | 4,759,100 |
| Apr 15, 2026 | 6.46 | 6.53 | 6.42 | 6.47 | 6.47 | 0.15% | 5,509,792 |
| Apr 14, 2026 | 6.47 | 6.47 | 6.37 | 6.46 | 6.46 | 0.62% | 4,182,400 |
| Apr 13, 2026 | 6.16 | 6.48 | 6.13 | 6.42 | 6.42 | 3.38% | 7,914,602 |
| Apr 10, 2026 | 6.26 | 6.26 | 6.18 | 6.21 | 6.21 | -0.16% | 5,712,600 |
| Apr 9, 2026 | 6.20 | 6.26 | 6.18 | 6.22 | 6.22 | -0.32% | 3,785,400 |
| Apr 8, 2026 | 6.19 | 6.28 | 6.12 | 6.24 | 6.24 | 2.63% | 3,700,300 |
| Apr 7, 2026 | 6.03 | 6.15 | 5.92 | 6.08 | 6.08 | 2.01% | 3,933,100 |
| Apr 3, 2026 | 6.10 | 6.12 | 5.94 | 5.96 | 5.96 | -1.97% | 4,515,402 |
| Apr 2, 2026 | 6.20 | 6.20 | 6.07 | 6.08 | 6.08 | -1.78% | 3,543,900 |
| Apr 1, 2026 | 6.21 | 6.27 | 6.12 | 6.19 | 6.19 | 0.49% | 5,718,300 |
| Mar 31, 2026 | 6.35 | 6.39 | 6.10 | 6.16 | 6.16 | -2.84% | 5,584,500 |
| Mar 30, 2026 | 6.13 | 6.37 | 6.11 | 6.34 | 6.34 | 2.42% | 5,162,700 |
| Mar 27, 2026 | 5.99 | 6.19 | 5.98 | 6.19 | 6.19 | 2.65% | 3,435,604 |
| Mar 26, 2026 | 6.10 | 6.18 | 6.00 | 6.03 | 6.03 | -0.17% | 3,908,800 |
| Mar 25, 2026 | 5.98 | 6.05 | 5.97 | 6.04 | 6.04 | 1.85% | 4,148,300 |
| Mar 24, 2026 | 5.88 | 5.94 | 5.79 | 5.93 | 5.93 | 3.13% | 5,873,100 |
| Mar 23, 2026 | 6.00 | 6.04 | 5.71 | 5.75 | 5.75 | -6.05% | 9,079,800 |
| Mar 20, 2026 | 6.37 | 6.37 | 6.11 | 6.12 | 6.12 | -3.16% | 5,386,400 |
| Mar 19, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | -2.47% | 3,533,700 |
| Mar 18, 2026 | 6.41 | 6.50 | 6.37 | 6.48 | 6.48 | 1.25% | 2,347,500 |
| Mar 17, 2026 | 6.55 | 6.58 | 6.40 | 6.40 | 6.40 | -2.29% | 4,127,000 |
| Mar 16, 2026 | 6.50 | 6.58 | 6.46 | 6.55 | 6.55 | 0.77% | 3,214,000 |
| Mar 13, 2026 | 6.52 | 6.57 | 6.44 | 6.50 | 6.50 | 0.31% | 3,941,600 |
| Mar 12, 2026 | 6.65 | 6.69 | 6.47 | 6.48 | 6.48 | -3.14% | 7,591,900 |
| Mar 11, 2026 | 6.76 | 6.85 | 6.67 | 6.69 | 6.69 | -0.74% | 5,190,601 |
| Mar 10, 2026 | 6.76 | 6.80 | 6.70 | 6.74 | 6.74 | 0.75% | 4,152,401 |
| Mar 9, 2026 | 6.56 | 6.69 | 6.55 | 6.69 | 6.69 | 1.06% | 5,496,200 |
| Mar 6, 2026 | 6.55 | 6.70 | 6.52 | 6.62 | 6.62 | 0.91% | 5,438,600 |
| Mar 5, 2026 | 6.58 | 6.67 | 6.47 | 6.56 | 6.56 | 0.61% | 6,143,000 |
| Mar 4, 2026 | 6.38 | 6.57 | 6.32 | 6.52 | 6.52 | 1.72% | 6,451,400 |
| Mar 3, 2026 | 6.77 | 6.77 | 6.40 | 6.41 | 6.41 | -4.75% | 9,538,000 |
| Mar 2, 2026 | 6.70 | 6.80 | 6.59 | 6.73 | 6.73 | -0.44% | 6,922,900 |
| Feb 27, 2026 | 6.53 | 6.83 | 6.53 | 6.76 | 6.76 | 3.36% | 8,526,700 |
| Feb 26, 2026 | 6.62 | 6.66 | 6.52 | 6.54 | 6.54 | -0.91% | 3,858,000 |
| Feb 25, 2026 | 6.50 | 6.60 | 6.43 | 6.60 | 6.60 | 1.85% | 6,378,901 |
| Feb 24, 2026 | 6.45 | 6.52 | 6.39 | 6.48 | 6.48 | 1.41% | 5,591,791 |
| Feb 13, 2026 | 6.37 | 6.44 | 6.32 | 6.39 | 6.39 | 1.11% | 4,631,492 |
| Feb 12, 2026 | 6.41 | 6.42 | 6.32 | 6.32 | 6.32 | -1.40% | 4,724,000 |
| Feb 11, 2026 | 6.42 | 6.44 | 6.34 | 6.41 | 6.41 | 0.16% | 3,974,300 |
| Feb 10, 2026 | 6.41 | 6.46 | 6.37 | 6.40 | 6.40 | -0.47% | 3,667,200 |
| Feb 9, 2026 | 6.50 | 6.50 | 6.39 | 6.43 | 6.43 | -0.46% | 4,887,900 |
| Feb 6, 2026 | 6.37 | 6.48 | 6.32 | 6.46 | 6.46 | 1.73% | 6,316,700 |
| Feb 5, 2026 | 6.26 | 6.43 | 6.24 | 6.35 | 6.35 | 1.11% | 4,067,201 |
| Feb 4, 2026 | 6.29 | 6.37 | 6.24 | 6.28 | 6.28 | -0.16% | 3,301,200 |
| Feb 3, 2026 | 6.24 | 6.31 | 6.23 | 6.29 | 6.29 | 0.96% | 3,472,292 |
| Feb 2, 2026 | 6.38 | 6.43 | 6.21 | 6.23 | 6.23 | -2.50% | 6,874,200 |
| Jan 30, 2026 | 6.35 | 6.46 | 6.25 | 6.39 | 6.39 | - | 6,516,300 |
| Jan 29, 2026 | 6.41 | 6.50 | 6.27 | 6.39 | 6.39 | -0.31% | 5,048,900 |
| Jan 28, 2026 | 6.56 | 6.57 | 6.41 | 6.41 | 6.41 | -2.88% | 6,241,188 |
| Jan 27, 2026 | 6.54 | 6.63 | 6.43 | 6.60 | 6.60 | - | 5,525,191 |
| Jan 26, 2026 | 6.49 | 6.62 | 6.38 | 6.60 | 6.60 | 1.23% | 8,040,801 |
| Jan 23, 2026 | 6.57 | 6.58 | 6.45 | 6.52 | 6.52 | -0.61% | 6,188,400 |
| Jan 22, 2026 | 6.44 | 6.62 | 6.44 | 6.56 | 6.56 | 2.18% | 8,074,800 |
| Jan 21, 2026 | 6.23 | 6.45 | 6.23 | 6.42 | 6.42 | 2.39% | 5,875,900 |
| Jan 20, 2026 | 6.49 | 6.53 | 6.21 | 6.27 | 6.27 | -2.34% | 7,653,200 |
| Jan 19, 2026 | 6.30 | 6.52 | 6.21 | 6.42 | 6.42 | 2.07% | 8,638,501 |
| Jan 16, 2026 | 6.27 | 6.42 | 6.27 | 6.29 | 6.29 | 0.32% | 5,806,600 |
| Jan 15, 2026 | 6.35 | 6.45 | 6.26 | 6.27 | 6.27 | -0.32% | 7,291,900 |
| Jan 14, 2026 | 6.12 | 6.39 | 6.12 | 6.29 | 6.29 | 2.28% | 12,464,100 |
| Jan 13, 2026 | 5.94 | 6.22 | 5.87 | 6.15 | 6.15 | 3.54% | 13,884,500 |
| Jan 12, 2026 | 5.88 | 6.01 | 5.85 | 5.94 | 5.94 | 1.37% | 6,975,000 |
| Jan 9, 2026 | 5.81 | 5.92 | 5.80 | 5.86 | 5.86 | 0.86% | 4,726,660 |
| Jan 8, 2026 | 5.81 | 5.87 | 5.78 | 5.81 | 5.81 | 0.17% | 3,846,600 |
| Jan 7, 2026 | 5.80 | 5.88 | 5.76 | 5.80 | 5.80 | 0.17% | 3,744,601 |
| Jan 6, 2026 | 5.66 | 5.85 | 5.62 | 5.79 | 5.79 | 2.30% | 6,775,200 |
| Jan 5, 2026 | 5.69 | 5.69 | 5.62 | 5.66 | 5.66 | 0.35% | 4,334,801 |
| Dec 31, 2025 | 5.70 | 5.70 | 5.59 | 5.64 | 5.64 | -1.05% | 5,944,800 |
| Dec 30, 2025 | 5.72 | 5.77 | 5.66 | 5.70 | 5.70 | -0.87% | 3,872,801 |
| Dec 29, 2025 | 5.76 | 5.82 | 5.72 | 5.75 | 5.75 | -0.86% | 2,808,300 |
| Dec 26, 2025 | 5.83 | 5.85 | 5.76 | 5.80 | 5.80 | -0.51% | 2,766,400 |
| Dec 25, 2025 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | 2.28% | 3,857,500 |
| Dec 24, 2025 | 5.69 | 5.74 | 5.65 | 5.70 | 5.70 | - | 2,277,500 |
| Dec 23, 2025 | 5.64 | 5.77 | 5.62 | 5.70 | 5.70 | 0.88% | 4,031,200 |
| Dec 22, 2025 | 5.67 | 5.69 | 5.61 | 5.65 | 5.65 | 0.36% | 2,429,500 |
| Dec 19, 2025 | 5.53 | 5.66 | 5.53 | 5.63 | 5.63 | 1.81% | 2,885,200 |
| Dec 18, 2025 | 5.57 | 5.66 | 5.53 | 5.53 | 5.53 | -0.72% | 3,012,500 |
| Dec 17, 2025 | 5.53 | 5.58 | 5.46 | 5.57 | 5.57 | 0.18% | 3,941,300 |
| Dec 16, 2025 | 5.62 | 5.65 | 5.51 | 5.56 | 5.56 | -1.77% | 2,506,200 |
| Dec 15, 2025 | 5.66 | 5.72 | 5.57 | 5.66 | 5.66 | - | 2,234,700 |
| Dec 12, 2025 | 5.70 | 5.73 | 5.63 | 5.66 | 5.66 | 0.35% | 2,417,760 |
| Dec 11, 2025 | 5.78 | 5.82 | 5.64 | 5.64 | 5.64 | -2.25% | 2,917,000 |
| Dec 10, 2025 | 5.81 | 5.84 | 5.73 | 5.77 | 5.77 | -1.20% | 2,769,900 |
| Dec 9, 2025 | 5.83 | 5.92 | 5.76 | 5.84 | 5.84 | -0.17% | 3,780,800 |
| Dec 8, 2025 | 5.83 | 5.89 | 5.81 | 5.85 | 5.85 | - | 3,127,960 |
| Dec 5, 2025 | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | -0.17% | 4,180,600 |
| Dec 4, 2025 | 5.83 | 5.93 | 5.83 | 5.86 | 5.86 | 0.51% | 2,928,400 |
| Dec 3, 2025 | 5.91 | 5.95 | 5.81 | 5.83 | 5.83 | -1.19% | 2,599,360 |
| Dec 2, 2025 | 5.96 | 6.00 | 5.86 | 5.90 | 5.90 | -1.01% | 2,735,801 |
| Dec 1, 2025 | 6.02 | 6.05 | 5.94 | 5.96 | 5.96 | -0.33% | 4,238,500 |
| Nov 28, 2025 | 5.76 | 5.98 | 5.76 | 5.98 | 5.98 | 3.10% | 4,848,900 |