Skip to main content
Lootom Telcovideo Network (wuxi) Co., Ltd. (SHE:300555)
China flag China · Delayed Price · Currency is CNY
13.51
+0.06 (0.45%)
Apr 30, 2026, 11:04 AM CST

SHE:300555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.4713.8513.3113.4513.45-0.07%1,879,100
Apr 28, 202613.8913.8913.4213.4613.46-1.90%2,921,200
Apr 27, 202613.1913.8012.9913.7213.724.10%2,542,000
Apr 24, 202613.2613.4313.0013.1813.18-0.15%1,784,284
Apr 23, 202613.5013.5713.2013.2013.20-2.29%2,034,400
Apr 22, 202613.4813.5513.3613.5113.510.22%1,554,784
Apr 21, 202613.4713.7013.4413.4813.48-0.52%1,729,300
Apr 20, 202613.3813.6013.2413.5513.550.37%3,923,200
Apr 17, 202613.8013.9013.2013.5013.50-2.17%2,711,459
Apr 16, 202613.4813.8113.4813.8013.801.62%1,688,100
Apr 15, 202613.9314.0013.4613.5813.58-2.72%3,246,700
Apr 14, 202613.7214.3213.7213.9613.961.82%3,669,800
Apr 13, 202613.7413.9913.6113.7113.71-1.22%2,969,075
Apr 10, 202613.1913.9013.1513.8813.885.63%4,462,500
Apr 9, 202612.8513.3812.8513.1413.140.69%2,367,550
Apr 8, 202613.0413.2012.6613.0513.053.90%3,640,250
Apr 7, 202612.6012.7512.3312.5612.560.64%1,181,200
Apr 3, 202613.0513.4912.4212.4812.48-4.15%3,605,100
Apr 2, 202612.7013.0512.7013.0213.022.68%2,757,628
Apr 1, 202612.5113.0812.5012.6812.682.51%2,700,700
Mar 31, 202612.7212.8612.2712.3712.37-2.75%2,300,500
Mar 30, 202612.7612.9512.6512.7212.72-1.32%1,376,200
Mar 27, 202612.6612.9012.5212.8912.891.10%1,473,500
Mar 26, 202612.4813.0912.4212.7512.751.19%3,195,400
Mar 25, 202612.4912.7012.4212.6012.602.02%1,439,100
Mar 24, 202611.9812.3711.8912.3512.355.11%2,863,100
Mar 23, 202612.2012.3711.7011.7511.75-5.09%3,232,010
Mar 20, 202612.5012.6912.3312.3812.38-0.96%1,512,700
Mar 19, 202612.8612.9312.4212.5012.50-3.25%2,177,400
Mar 18, 202613.0613.0712.4812.9212.92-0.77%2,400,750
Mar 17, 202613.0813.3212.9813.0213.02-1.21%2,923,750
Mar 16, 202613.1913.3013.1013.1813.18-0.08%1,496,200
Mar 13, 202613.3613.4713.1913.1913.19-1.27%1,270,600
Mar 12, 202614.0414.0413.3613.3613.36-4.64%2,128,850
Mar 11, 202614.1614.2113.7914.0114.01-0.43%2,478,900
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