Guangdong Lvtong New Energy Electric Vehicle Technology Co., Ltd. (SHE:301322)
China
· Delayed Price · Currency is CNY 34.56
+2.07 (6.37%)
Mar 6, 2026, 4:00 PM EST
SHE:301322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.66 | 34.12 | 33.00 | 33.89 | 33.89 | -1.94% | 2,358,216 |
| Mar 6, 2026 | 32.50 | 34.77 | 32.10 | 34.56 | 34.56 | 6.37% | 4,286,501 |
| Mar 5, 2026 | 32.51 | 33.27 | 31.92 | 32.49 | 32.49 | 1.91% | 2,592,991 |
| Mar 4, 2026 | 31.62 | 32.34 | 31.60 | 31.88 | 31.88 | -0.93% | 2,861,078 |
| Mar 3, 2026 | 33.00 | 33.58 | 32.00 | 32.18 | 32.18 | -3.59% | 4,831,130 |
| Mar 2, 2026 | 35.30 | 35.44 | 32.30 | 33.38 | 33.38 | -6.26% | 8,311,211 |
| Feb 27, 2026 | 34.78 | 35.70 | 34.38 | 35.61 | 35.61 | 1.37% | 5,839,111 |
| Feb 26, 2026 | 31.52 | 35.56 | 31.40 | 35.13 | 35.13 | 11.45% | 8,529,984 |
| Feb 25, 2026 | 31.64 | 31.86 | 31.30 | 31.52 | 31.52 | -0.38% | 1,670,880 |
| Feb 24, 2026 | 31.75 | 31.80 | 30.43 | 31.64 | 31.64 | 0.80% | 2,106,292 |
| Feb 13, 2026 | 31.00 | 31.99 | 31.00 | 31.39 | 31.39 | 0.74% | 1,994,710 |
| Feb 12, 2026 | 31.29 | 31.57 | 30.90 | 31.16 | 31.16 | -0.13% | 2,386,598 |
| Feb 11, 2026 | 30.75 | 31.63 | 30.54 | 31.20 | 31.20 | 1.96% | 3,392,113 |
| Feb 10, 2026 | 30.78 | 30.99 | 30.49 | 30.60 | 30.60 | -0.71% | 2,111,020 |
| Feb 9, 2026 | 30.21 | 31.19 | 29.95 | 30.82 | 30.82 | 2.19% | 4,358,654 |
| Feb 6, 2026 | 28.05 | 30.58 | 28.02 | 30.16 | 30.16 | 6.65% | 4,723,873 |
| Feb 5, 2026 | 28.49 | 28.77 | 28.28 | 28.28 | 28.28 | -0.74% | 1,097,110 |
| Feb 4, 2026 | 28.98 | 29.00 | 28.31 | 28.49 | 28.49 | -1.69% | 1,149,440 |
| Feb 3, 2026 | 28.46 | 29.07 | 28.14 | 28.98 | 28.98 | 3.32% | 1,864,640 |
| Feb 2, 2026 | 28.31 | 28.83 | 27.91 | 28.05 | 28.05 | -0.92% | 2,198,679 |
| Jan 30, 2026 | 27.77 | 28.48 | 27.60 | 28.31 | 28.31 | 1.87% | 1,666,041 |
| Jan 29, 2026 | 28.44 | 28.62 | 27.70 | 27.79 | 27.79 | -2.25% | 1,936,710 |
| Jan 28, 2026 | 29.15 | 29.30 | 28.41 | 28.43 | 28.43 | -2.80% | 2,316,020 |
| Jan 27, 2026 | 29.40 | 29.50 | 28.25 | 29.25 | 29.25 | -0.51% | 1,914,125 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.26 | 29.40 | 29.40 | -1.61% | 2,397,298 |
| Jan 23, 2026 | 29.54 | 29.99 | 29.41 | 29.88 | 29.88 | 1.56% | 1,867,320 |
| Jan 22, 2026 | 29.67 | 29.83 | 29.30 | 29.42 | 29.42 | -0.88% | 1,563,745 |
| Jan 21, 2026 | 29.19 | 29.75 | 28.92 | 29.68 | 29.68 | 1.68% | 2,174,774 |
| Jan 20, 2026 | 29.38 | 29.56 | 29.00 | 29.19 | 29.19 | -0.98% | 1,757,690 |
| Jan 19, 2026 | 29.38 | 29.53 | 28.92 | 29.48 | 29.48 | 0.27% | 2,439,002 |
| Jan 16, 2026 | 28.87 | 29.83 | 28.57 | 29.40 | 29.40 | 2.87% | 3,524,793 |
| Jan 15, 2026 | 28.55 | 28.77 | 28.25 | 28.58 | 28.58 | 0.11% | 1,349,102 |
| Jan 14, 2026 | 28.58 | 28.99 | 28.16 | 28.55 | 28.55 | 0.32% | 2,137,565 |
| Jan 13, 2026 | 29.18 | 29.18 | 28.40 | 28.46 | 28.46 | -1.62% | 1,681,700 |
| Jan 12, 2026 | 28.55 | 28.94 | 28.40 | 28.93 | 28.93 | 1.40% | 2,173,942 |
| Jan 9, 2026 | 28.45 | 28.61 | 28.20 | 28.53 | 28.53 | 0.14% | 1,447,398 |
| Jan 8, 2026 | 28.37 | 28.65 | 28.03 | 28.49 | 28.49 | 0.11% | 1,211,430 |
| Jan 7, 2026 | 28.52 | 28.93 | 28.32 | 28.46 | 28.46 | 0.18% | 1,384,970 |
| Jan 6, 2026 | 28.54 | 28.85 | 28.06 | 28.41 | 28.41 | -0.42% | 1,436,560 |
| Jan 5, 2026 | 27.41 | 29.02 | 27.41 | 28.53 | 28.53 | 3.82% | 2,512,990 |
| Dec 31, 2025 | 27.60 | 27.70 | 27.30 | 27.48 | 27.48 | -0.29% | 1,242,300 |
| Dec 30, 2025 | 27.70 | 28.10 | 27.53 | 27.56 | 27.56 | -0.54% | 1,097,488 |
| Dec 29, 2025 | 27.71 | 27.94 | 27.60 | 27.71 | 27.71 | -0.65% | 989,040 |
| Dec 26, 2025 | 28.40 | 28.40 | 27.75 | 27.89 | 27.89 | -0.75% | 1,360,040 |
| Dec 25, 2025 | 27.48 | 28.45 | 27.48 | 28.10 | 28.10 | 2.26% | 1,585,800 |
| Dec 24, 2025 | 27.09 | 27.70 | 27.09 | 27.48 | 27.48 | 1.14% | 1,104,462 |
| Dec 23, 2025 | 27.30 | 27.66 | 27.04 | 27.17 | 27.17 | -0.59% | 1,514,750 |
| Dec 22, 2025 | 26.81 | 27.45 | 26.78 | 27.33 | 27.33 | 1.75% | 1,416,860 |
| Dec 19, 2025 | 26.68 | 26.92 | 26.68 | 26.86 | 26.86 | 0.79% | 1,098,080 |
| Dec 18, 2025 | 26.62 | 26.97 | 26.28 | 26.65 | 26.65 | -0.07% | 1,152,070 |
| Dec 17, 2025 | 26.32 | 26.74 | 25.98 | 26.67 | 26.67 | 1.33% | 1,373,200 |
| Dec 16, 2025 | 26.47 | 26.65 | 26.01 | 26.32 | 26.32 | -0.57% | 952,870 |
| Dec 15, 2025 | 26.75 | 26.94 | 26.41 | 26.47 | 26.47 | -1.49% | 909,170 |
| Dec 12, 2025 | 26.50 | 27.08 | 26.16 | 26.87 | 26.87 | 1.93% | 1,578,520 |
| Dec 11, 2025 | 26.99 | 27.05 | 26.36 | 26.36 | 26.36 | -1.72% | 1,119,890 |
| Dec 10, 2025 | 27.11 | 27.17 | 26.72 | 26.82 | 26.82 | -1.22% | 1,020,391 |
| Dec 9, 2025 | 27.50 | 27.67 | 27.10 | 27.15 | 27.15 | -1.88% | 995,120 |
| Dec 8, 2025 | 27.70 | 27.89 | 27.48 | 27.67 | 27.67 | 0.40% | 1,189,099 |
| Dec 5, 2025 | 27.35 | 27.56 | 27.11 | 27.56 | 27.56 | 0.66% | 985,720 |
| Dec 4, 2025 | 27.75 | 27.75 | 26.96 | 27.38 | 27.38 | -0.80% | 1,223,572 |
| Dec 3, 2025 | 27.79 | 27.98 | 27.50 | 27.60 | 27.60 | -0.68% | 1,285,660 |
| Dec 2, 2025 | 28.92 | 28.98 | 27.68 | 27.79 | 27.79 | -4.93% | 2,988,670 |
| Dec 1, 2025 | 29.41 | 29.64 | 29.01 | 29.23 | 29.23 | -0.14% | 1,194,690 |
| Nov 28, 2025 | 29.16 | 29.31 | 28.88 | 29.27 | 29.27 | 0.38% | 723,430 |
| Nov 27, 2025 | 28.70 | 29.49 | 28.70 | 29.16 | 29.16 | 1.43% | 1,145,500 |
| Nov 26, 2025 | 29.22 | 29.42 | 28.66 | 28.75 | 28.75 | -0.52% | 1,040,537 |
| Nov 25, 2025 | 28.80 | 29.46 | 28.49 | 28.90 | 28.90 | 1.94% | 1,192,910 |
| Nov 24, 2025 | 28.58 | 28.58 | 28.06 | 28.35 | 28.35 | 1.07% | 1,051,530 |
| Nov 21, 2025 | 29.39 | 29.45 | 27.88 | 28.05 | 28.05 | -4.82% | 1,757,680 |
| Nov 20, 2025 | 29.95 | 30.56 | 29.37 | 29.47 | 29.47 | -1.21% | 1,162,901 |
| Nov 19, 2025 | 30.28 | 30.51 | 29.67 | 29.83 | 29.83 | -1.45% | 1,350,671 |
| Nov 18, 2025 | 31.00 | 31.00 | 30.12 | 30.27 | 30.27 | -2.13% | 1,429,760 |
| Nov 17, 2025 | 30.78 | 31.60 | 30.44 | 30.93 | 30.93 | 1.14% | 1,974,980 |
| Nov 14, 2025 | 30.38 | 30.94 | 30.06 | 30.58 | 30.58 | 0.07% | 1,436,890 |
| Nov 13, 2025 | 30.13 | 31.08 | 30.04 | 30.56 | 30.56 | 0.92% | 2,022,231 |
| Nov 12, 2025 | 30.94 | 31.10 | 30.02 | 30.28 | 30.28 | -0.39% | 1,931,494 |
| Nov 11, 2025 | 30.19 | 30.71 | 30.10 | 30.40 | 30.40 | 1.03% | 1,503,051 |
| Nov 10, 2025 | 29.85 | 30.45 | 29.85 | 30.09 | 30.09 | 0.43% | 1,327,830 |
| Nov 7, 2025 | 30.00 | 30.16 | 29.77 | 29.96 | 29.96 | -0.40% | 1,030,260 |
| Nov 6, 2025 | 30.00 | 30.26 | 29.91 | 30.08 | 30.08 | 0.23% | 1,215,870 |
| Nov 5, 2025 | 29.60 | 30.10 | 29.53 | 30.01 | 30.01 | 0.40% | 1,076,047 |
| Nov 4, 2025 | 30.77 | 30.79 | 29.63 | 29.89 | 29.89 | -2.70% | 2,079,800 |
| Nov 3, 2025 | 30.45 | 30.77 | 29.92 | 30.72 | 30.72 | 0.92% | 1,444,810 |
| Oct 31, 2025 | 29.96 | 30.53 | 29.96 | 30.44 | 30.44 | 1.60% | 1,244,043 |
| Oct 30, 2025 | 30.60 | 30.66 | 29.89 | 29.96 | 29.96 | -2.25% | 1,570,548 |
| Oct 29, 2025 | 31.15 | 31.23 | 30.26 | 30.65 | 30.65 | -1.48% | 1,970,281 |
| Oct 28, 2025 | 31.00 | 31.81 | 30.70 | 31.11 | 31.11 | 0.48% | 1,890,982 |
| Oct 27, 2025 | 30.60 | 31.16 | 30.51 | 30.96 | 30.96 | 1.71% | 1,623,570 |
| Oct 24, 2025 | 30.10 | 30.48 | 30.06 | 30.44 | 30.44 | 1.37% | 1,548,121 |
| Oct 23, 2025 | 30.23 | 30.29 | 29.50 | 30.03 | 30.03 | -0.10% | 1,170,020 |
| Oct 22, 2025 | 30.18 | 30.32 | 29.91 | 30.06 | 30.06 | -0.60% | 910,785 |
| Oct 21, 2025 | 29.84 | 30.35 | 29.56 | 30.24 | 30.24 | 1.44% | 1,655,020 |
| Oct 20, 2025 | 29.75 | 30.44 | 29.46 | 29.81 | 29.81 | 2.16% | 1,423,121 |
| Oct 17, 2025 | 30.60 | 30.70 | 29.17 | 29.18 | 29.18 | -4.83% | 2,382,627 |
| Oct 16, 2025 | 31.03 | 31.29 | 30.52 | 30.66 | 30.66 | -1.41% | 1,697,870 |
| Oct 15, 2025 | 30.79 | 31.35 | 30.56 | 31.10 | 31.10 | 1.14% | 1,667,382 |
| Oct 14, 2025 | 31.70 | 32.28 | 30.67 | 30.75 | 30.75 | -2.50% | 2,332,350 |
| Oct 13, 2025 | 30.36 | 31.66 | 30.20 | 31.54 | 31.54 | -2.77% | 2,632,181 |
| Oct 10, 2025 | 33.55 | 33.64 | 32.25 | 32.44 | 32.44 | -3.94% | 3,605,510 |
| Oct 9, 2025 | 33.90 | 34.77 | 33.52 | 33.77 | 33.77 | -0.38% | 3,407,768 |