Skip to main content
Loctek Ergonomic Technology Corp. (SHE:300729)
China flag China · Delayed Price · Currency is CNY
12.56
+0.23 (1.87%)
Apr 29, 2026, 3:04 PM CST

SHE:300729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.3312.6212.2412.5612.561.87%3,341,604
Apr 28, 202612.3212.4512.2012.3312.33-0.08%2,802,179
Apr 27, 202612.3012.4012.0312.3412.34-5.15%8,198,806
Apr 24, 202612.9013.0412.8513.0113.01-0.08%3,228,999
Apr 23, 202613.0413.1112.8113.0213.02-0.08%3,379,227
Apr 22, 202613.0813.1012.9613.0313.03-0.69%2,247,265
Apr 21, 202613.2613.3013.0413.1213.12-1.06%3,007,649
Apr 20, 202613.0513.3212.9513.2613.261.38%3,754,959
Apr 17, 202612.9013.2212.9013.0813.080.31%4,519,556
Apr 16, 202612.6513.2012.6213.0413.043.66%6,563,375
Apr 15, 202612.6812.7212.5012.5812.58-0.63%3,408,369
Apr 14, 202612.6712.7412.5612.6612.660.32%2,352,741
Apr 13, 202612.4912.6612.4412.6212.620.48%2,680,687
Apr 10, 202612.3912.6412.3212.5612.562.28%3,573,980
Apr 9, 202612.5012.5312.2512.2812.28-2.23%2,969,300
Apr 8, 202612.3712.5912.2912.5612.563.46%3,440,300
Apr 7, 202612.1312.2312.0612.1412.140.25%2,304,200
Apr 3, 202612.2012.2111.9712.1112.11-0.33%2,834,200
Apr 2, 202612.3512.3912.0512.1512.15-1.62%2,379,100
Apr 1, 202612.2412.4012.1512.3512.352.40%2,291,210
Mar 31, 202612.1812.2612.0512.0612.06-0.90%2,328,500
Mar 30, 202612.2912.3412.0812.1712.17-1.93%3,383,860
Mar 27, 202612.1612.4212.0212.4112.411.64%2,460,830
Mar 26, 202612.4012.4812.1212.2112.21-1.53%3,203,956
Mar 25, 202612.3412.4912.3112.4012.400.90%3,126,800
Mar 24, 202612.2312.3011.9912.2912.292.42%2,887,600
Mar 23, 202612.6112.7011.9312.0012.00-5.66%4,825,948
Mar 20, 202612.8412.9012.6712.7212.72-0.31%3,227,825
Mar 19, 202613.1113.1312.7212.7612.76-3.48%4,292,209
Mar 18, 202613.2613.2913.0413.2213.22-0.38%3,990,299
Mar 17, 202613.4913.5613.2713.2713.27-1.56%3,175,032
Mar 16, 202613.3213.4913.3213.4813.480.22%2,660,451
Mar 13, 202613.4113.5613.3613.4513.450.22%2,397,322
Mar 12, 202613.6413.6513.4113.4213.42-1.61%3,072,627
Mar 11, 202613.7313.7513.5613.6413.64-0.29%2,052,300
Mar 10, 202613.6213.6813.5913.6813.681.33%2,287,528
Mar 9, 202613.4713.5713.3113.5013.50-1.39%3,219,304
Mar 6, 202613.4413.7813.4013.6913.691.94%3,043,924
Mar 5, 202613.3913.6513.3613.4313.431.44%2,789,143
Mar 4, 202613.4213.4513.1513.2413.24-1.85%3,746,026
Mar 3, 202613.7513.9413.4913.4913.49-2.18%4,707,023
Mar 2, 202614.2814.2913.7313.7913.79-3.97%7,676,162
Feb 27, 202614.2014.3714.1514.3614.361.13%2,859,830
Feb 26, 202614.2714.2714.1214.2014.20-0.56%2,607,252
Feb 25, 202614.1314.3514.1214.2814.281.06%3,477,210
Feb 24, 202614.0714.2614.0414.1314.131.36%3,054,689
Feb 13, 202614.1114.2013.9313.9413.94-0.99%2,715,525
Feb 12, 202614.2714.2914.0614.0814.08-1.26%3,549,949
Feb 11, 202614.3014.4114.2614.2614.26-0.35%2,433,780
Feb 10, 202614.2914.4714.2514.3114.310.21%3,265,300
Feb 9, 202614.3014.3714.2414.2814.280.49%3,228,690
Feb 6, 202614.1514.3114.1014.2114.210.14%2,691,649
Feb 5, 202614.2414.3314.1914.1914.19-0.28%2,642,402
Feb 4, 202614.1314.2714.0914.2314.230.49%2,861,080
Feb 3, 202614.1214.2314.0614.1614.161.00%2,156,600
Feb 2, 202614.3114.4314.0014.0214.02-2.44%3,838,632
Jan 30, 202614.1814.4114.1314.3714.370.91%3,967,980
Jan 29, 202614.2614.4214.1514.2414.24-0.14%4,323,403
Jan 28, 202614.4114.4214.2314.2614.26-1.04%3,550,618
Jan 27, 202614.4914.5014.1814.4114.41-0.55%4,273,508
Jan 26, 202614.7014.7314.3814.4914.49-1.23%4,311,275
Jan 23, 202614.6814.7314.5514.6714.670.14%4,630,569
Jan 22, 202614.4914.7614.4214.6514.651.03%5,334,614
Jan 21, 202614.4814.5414.4014.5014.50-0.21%3,290,825
Jan 20, 202614.4514.5314.3314.5314.530.83%4,712,967
Jan 19, 202614.3814.5014.3514.4114.410.28%3,017,751
Jan 16, 202614.3114.4514.2214.3714.370.49%4,059,436
Jan 15, 202614.3014.4414.2514.3014.30-0.97%4,276,255
Jan 14, 202614.2514.6514.2014.4414.441.26%9,247,415
Jan 13, 202614.4414.5914.2114.2614.26-0.97%7,063,824
Jan 12, 202614.3414.4014.2014.4014.400.07%6,292,084
Jan 9, 202613.9814.5413.9214.3914.393.01%9,987,422
Jan 8, 202613.9013.9713.8213.9713.970.58%3,108,309
Jan 7, 202613.9313.9913.8413.8913.89-0.07%2,708,448
Jan 6, 202613.7813.9413.7513.9013.900.87%3,024,511
Jan 5, 202613.6113.8213.6013.7813.781.25%2,538,932
Dec 31, 202513.6913.7513.4813.6113.61-0.29%3,066,501
Dec 30, 202513.7313.7813.6413.6513.65-0.66%2,490,690
Dec 29, 202513.7613.8213.7113.7413.74-0.43%1,827,486
Dec 26, 202513.8513.9313.8013.8013.80-1.15%2,385,958
Dec 25, 202514.0514.0713.9513.9613.96-0.21%1,681,375
Dec 24, 202513.9814.0413.8813.9913.990.43%1,971,037
Dec 23, 202513.9214.0313.8413.9313.93-0.07%1,984,607
Dec 22, 202513.8613.9713.8613.9413.940.14%1,924,000
Dec 19, 202513.7113.9313.6813.9213.922.05%2,793,236
Dec 18, 202513.6313.7413.5813.6413.640.44%2,012,960
Dec 17, 202513.4613.6813.4113.5813.580.97%2,498,709
Dec 16, 202513.6013.6113.3513.4513.45-1.10%2,636,834
Dec 15, 202513.6613.7513.5513.6013.60-0.73%2,003,680
Dec 12, 202513.7113.8213.6613.7013.70-0.07%1,666,711
Dec 11, 202513.8613.9713.7013.7113.71-1.65%2,376,071
Dec 10, 202513.9313.9813.8613.9413.940.29%1,745,145
Dec 9, 202514.0414.1013.8913.9013.90-1.14%1,792,507
Dec 8, 202514.0114.1313.9414.0614.060.43%2,260,015
Dec 5, 202513.9414.0213.8014.0014.000.65%2,006,989
Dec 4, 202514.1114.1613.8313.9113.91-1.49%3,506,377
Dec 3, 202514.1314.2614.0614.1214.12-0.07%2,488,092
Dec 2, 202514.3014.3014.0814.1314.13-1.12%2,531,399
Dec 1, 202514.2514.3514.2214.2914.29-2,078,908
Nov 28, 202514.0714.3314.0514.2914.291.20%2,403,281