Skip to main content
Lootom Telcovideo Network (wuxi) Co., Ltd. (SHE:300555)
China flag China · Delayed Price · Currency is CNY
14.07
+0.37 (2.70%)
At close: Mar 10, 2026

SHE:300555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.7514.3113.7514.0714.072.70%2,873,000
Mar 9, 202613.4813.7513.1313.7013.701.48%2,792,250
Mar 6, 202613.3613.5713.1713.5013.501.12%1,842,500
Mar 5, 202613.1713.5413.1413.3513.352.69%2,702,358
Mar 4, 202613.1113.3512.9713.0013.00-1.14%1,550,950
Mar 3, 202613.5513.6513.1213.1513.15-3.02%2,644,650
Mar 2, 202613.9614.0113.4613.5613.56-3.21%3,698,750
Feb 27, 202614.2014.2213.8614.0114.01-1.48%3,136,400
Feb 26, 202614.1814.2814.0814.2214.22-0.49%1,673,400
Feb 25, 202614.3014.3714.1714.2914.29-0.21%1,999,400
Feb 24, 202614.4014.6114.3014.3214.32-0.28%2,069,300
Feb 13, 202614.3614.5014.3614.3614.36-0.55%957,900
Feb 12, 202614.5014.5614.3514.4414.44-0.14%1,573,250
Feb 11, 202614.7314.7614.4114.4614.46-1.23%2,193,000
Feb 10, 202614.9514.9514.5614.6414.64-1.35%2,237,800
Feb 9, 202614.4214.9314.4214.8414.843.70%3,900,210
Feb 6, 202614.1614.4814.0814.3114.310.07%2,874,650
Feb 5, 202614.2414.4714.1114.3014.30-1.11%3,134,700
Feb 4, 202614.5214.6914.4314.4614.46-0.41%2,275,300
Feb 3, 202614.5014.5914.3914.5214.520.35%1,962,810
Feb 2, 202614.6014.7614.4114.4714.47-0.41%1,882,400
Jan 30, 202614.6114.6714.3014.5314.53-0.55%2,335,750
Jan 29, 202614.3315.0914.2714.6114.611.25%5,257,930
Jan 28, 202614.8014.8414.3014.4314.43-3.02%4,847,300
Jan 27, 202615.2515.4914.7314.8814.88-2.49%3,805,910
Jan 26, 202615.4815.4814.9815.2615.26-2.18%2,638,739
Jan 23, 202615.7015.9815.5915.6015.60-1.27%2,057,950
Jan 22, 202615.4515.8415.4115.8015.802.53%2,041,950
Jan 21, 202615.5115.7215.3515.4115.41-0.64%2,115,800
Jan 20, 202615.6416.1015.4615.5115.510.06%3,810,200
Jan 19, 202616.0016.0015.3515.5015.50-3.25%4,101,100
Jan 16, 202614.9616.1014.7116.0216.027.30%6,020,060
Jan 15, 202614.9915.1914.8714.9314.93-0.73%1,658,100
Jan 14, 202614.9815.1514.6115.0415.040.47%4,097,950
Jan 13, 202615.5515.5814.8714.9714.97-2.67%2,988,100
Jan 12, 202615.6415.6515.3315.3815.38-1.28%3,482,105
Jan 9, 202615.2015.7715.1515.5815.581.23%2,908,900
Jan 8, 202615.1715.6014.7515.3915.391.92%4,735,500
Jan 7, 202614.3015.3014.2915.1015.104.86%5,051,450
Jan 6, 202614.4514.6014.2214.4014.400.07%2,904,750
Jan 5, 202614.4814.8214.3414.3914.39-1.84%3,887,397
Dec 31, 202514.6014.9314.4814.6614.66-0.61%3,995,600
Dec 30, 202514.9015.2814.4614.7514.75-3.91%7,118,100
Dec 29, 202515.2016.3815.0015.3515.353.58%8,464,350
Dec 26, 202515.1415.5014.7714.8214.82-2.88%6,213,931
Dec 25, 202514.8015.2614.5015.2615.264.52%6,833,750
Dec 24, 202513.9314.8513.7214.6014.605.80%7,478,918
Dec 23, 202514.0014.1213.7613.8013.80-1.50%2,477,200
Dec 22, 202513.7314.1013.4814.0114.012.64%4,063,900
Dec 19, 202513.1713.7313.1713.6513.652.32%2,970,550
Dec 18, 202513.1913.6913.0613.3413.341.14%2,266,050
Dec 17, 202513.2313.3512.9513.1913.19-0.98%2,678,650
Dec 16, 202513.1713.4813.1313.3213.320.38%2,524,400
Dec 15, 202513.4113.4713.1013.2713.27-1.78%3,103,800
Dec 12, 202513.9714.0013.2213.5113.51-3.84%6,880,375
Dec 11, 202513.8314.2613.8314.0514.050.64%3,473,197
Dec 10, 202513.8114.2813.8113.9613.960.43%3,238,564
Dec 9, 202514.2514.7113.9013.9013.90-2.93%4,746,700
Dec 8, 202513.6214.4813.6114.3214.324.37%6,219,300
Dec 5, 202513.7113.7913.4313.7213.720.07%4,177,450
Dec 4, 202514.4214.6413.6113.7113.71-6.16%8,493,600
Dec 3, 202513.9514.7613.8714.6114.614.66%9,913,360
Dec 2, 202513.8215.7613.7513.9613.962.42%18,123,150
Dec 1, 202512.7213.7512.6813.6313.637.15%8,075,650
Nov 28, 202512.6112.8312.5012.7212.720.24%3,068,000
Nov 27, 202512.8412.9512.6312.6912.69-1.17%4,184,000
Nov 26, 202511.9413.0911.9412.8412.847.90%8,515,600
Nov 25, 202511.6111.9111.6111.9011.902.67%2,216,600
Nov 24, 202511.6511.7111.1911.5911.59-0.17%3,564,450
Nov 21, 202511.9511.9511.5911.6111.61-2.44%2,945,500
Nov 20, 202512.1012.1011.8011.9011.90-1.65%3,228,502
Nov 19, 202512.2612.3612.0312.1012.10-2.58%4,084,700
Nov 18, 202512.0112.5112.0112.4212.423.41%5,796,200
Nov 17, 202512.1512.2211.8912.0112.01-1.80%3,239,900
Nov 14, 202512.2912.3212.0612.2312.23-0.49%3,602,300
Nov 13, 202512.1612.5912.1612.2912.291.07%5,218,150
Nov 12, 202512.0012.2411.9912.1612.161.00%4,628,250
Nov 11, 202512.2012.2311.8312.0412.04-1.63%5,511,500
Nov 10, 202512.0212.4511.7912.2412.244.70%9,692,500
Nov 7, 202511.6811.9611.4011.6911.690.52%4,901,200
Nov 6, 202511.9512.0711.6111.6311.63-2.60%5,323,050
Nov 5, 202511.7112.0911.7111.9411.941.02%2,772,650
Nov 4, 202512.0912.0911.4711.8211.82-2.07%8,990,463
Nov 3, 202512.0512.4312.0012.0712.070.17%5,223,700
Oct 31, 202512.3812.4811.9112.0512.05-2.74%6,729,150
Oct 30, 202512.3512.8312.1312.3912.39-0.32%10,869,830
Oct 29, 202511.5612.5711.5612.4312.437.53%11,516,500
Oct 28, 202510.8811.7310.8811.5611.566.45%10,695,100
Oct 27, 202511.0211.1810.7910.8610.862.45%7,543,581
Oct 24, 202510.6510.6810.4910.6010.60-0.47%4,175,950
Oct 23, 202510.7410.8010.5210.6510.65-1.39%6,102,150
Oct 22, 202511.2211.3610.6610.8010.80-3.49%6,651,700
Oct 21, 202511.1011.2511.1011.1911.190.90%3,018,050
Oct 20, 202511.0011.3011.0011.0911.091.56%4,406,350
Oct 17, 202510.8910.9410.7310.9210.920.28%3,214,500
Oct 16, 202510.8611.0310.7110.8910.89-0.55%3,107,400
Oct 15, 202510.4911.3510.4810.9510.955.09%6,081,210
Oct 14, 202510.4710.6210.3610.4210.42-0.76%2,502,400
Oct 13, 202510.2010.6310.0910.5010.500.48%4,075,413
Oct 10, 202510.5010.6010.4010.4510.45-0.85%3,110,600