Sichuan Development Lomon Co., Ltd. - 002312.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.76	11.26	11.26	11.76	11.25	49.03M
December 03, 2025	11.94	11.64	11.64	12.08	11.58	48.95M
December 02, 2025	11.93	11.85	11.85	12.04	11.81	37.96M
December 01, 2025	12.1	12.02	12.02	12.2	11.9	55.69M
November 28, 2025	11.76	12.02	12.02	12.13	11.72	67.06M
November 27, 2025	11.75	11.76	11.76	12.03	11.7	47.78M
November 26, 2025	12.02	11.8	11.8	12.1	11.78	52.11M
November 25, 2025	11.74	12.03	12.03	12.23	11.67	80.74M
November 24, 2025	12.31	11.7	11.7	12.39	11.51	87.85M
November 21, 2025	12.84	12.17	12.17	13.1	12.17	121.61M
November 20, 2025	12.79	13	13	13.63	12.65	155.7M
November 19, 2025	12.58	12.79	12.79	13.08	12.53	81.21M
November 18, 2025	12.77	12.58	12.58	13.15	12.42	92.74M
November 17, 2025	12.84	12.85	12.85	13.09	12.64	76.94M
November 14, 2025	12.98	12.88	12.88	13.3	12.83	106.01M
November 13, 2025	11.7	13.01	13.01	13.26	11.7	130.28M
November 12, 2025	12.85	12.62	12.62	12.9	12.41	100.09M
November 11, 2025	11.7	12.9	12.9	13.28	11.7	165.87M
November 10, 2025	12.57	12.71	12.71	13.22	12.43	204.63M
November 07, 2025	11.7	12.24	12.24	12.64	11.63	187.24M
November 06, 2025	11.12	11.74	11.74	11.85	11.09	137.88M
November 05, 2025	10.9	11.12	11.12	11.19	10.86	32.26M
November 04, 2025	11.07	10.96	10.96	11.11	10.91	23.57M
November 03, 2025	11.16	11.1	11.1	11.2	11.05	24.78M
October 31, 2025	11.01	11.15	11.15	11.31	11.01	49.81M
October 30, 2025	11.03	11.02	11.02	11.16	11	37.35M
October 29, 2025	11	11.03	11.03	11.04	10.87	33.41M
October 28, 2025	10.89	10.82	10.82	10.93	10.81	23.92M
October 27, 2025	11.03	10.88	10.88	11.07	10.86	46.67M
October 24, 2025	11.17	11.02	11.02	11.48	11	99.62M
October 23, 2025	10.41	10.63	10.63	10.65	10.35	26.4M
October 22, 2025	10.44	10.41	10.41	10.47	10.39	12.7M
October 21, 2025	10.4	10.47	10.47	10.49	10.34	18.03M
October 20, 2025	10.52	10.44	10.44	10.55	10.36	22.28M
October 17, 2025	10.67	10.45	10.45	10.8	10.44	23.06M
October 16, 2025	10.84	10.67	10.67	10.88	10.64	25.24M
October 15, 2025	10.89	10.91	10.91	11.06	10.82	23.06M
October 14, 2025	11.02	10.88	10.88	11.17	10.83	31.54M
October 13, 2025	10.68	11.03	11.03	11.19	10.6	35.58M
October 10, 2025	10.92	11.01	11.01	11.15	10.85	32.98M
October 09, 2025	10.9	10.96	10.96	11	10.78	31.75M
September 30, 2025	10.67	10.83	10.83	11.04	10.64	41.13M
September 29, 2025	10.5	10.63	10.63	10.63	10.31	26.83M
September 26, 2025	10.58	10.52	10.52	10.67	10.51	21.52M
September 25, 2025	10.7	10.61	10.61	10.76	10.6	24.16M
September 24, 2025	10.62	10.73	10.73	10.73	10.56	23.94M
September 23, 2025	11.07	10.62	10.62	11.09	10.45	54.35M
September 22, 2025	11.11	11.04	11.04	11.15	10.96	36.74M
September 19, 2025	11.19	11.16	11.16	11.25	11.09	37.31M
September 18, 2025	11.39	11.17	11.17	11.39	11.07	57.22M
September 17, 2025	11.55	11.39	11.39	11.56	11.37	39.15M
September 16, 2025	11.63	11.62	11.62	11.75	11.43	37.51M
September 15, 2025	11.6	11.66	11.66	11.75	11.6	30.97M
September 12, 2025	11.63	11.65	11.65	11.74	11.51	40.51M
September 11, 2025	11.56	11.63	11.63	11.63	11.44	33.1M
September 10, 2025	11.61	11.58	11.58	11.74	11.45	35.4M
September 09, 2025	11.67	11.69	11.69	11.84	11.59	55.21M
September 08, 2025	11.45	11.71	11.71	11.77	11.36	63.43M
September 05, 2025	11.1	11.41	11.41	11.46	11.06	61.01M
September 04, 2025	11.15	11.1	11.1	11.34	10.92	52.76M

Sichuan Development Lomon Co., Ltd. (002312.SZ) SHZ