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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.74	11.6	11.6	11.84	11.58	32.06M
February 12, 2026	11.75	11.79	11.79	11.9	11.62	29.99M
February 11, 2026	11.67	11.79	11.79	11.95	11.61	35.54M
February 10, 2026	11.77	11.65	11.65	11.77	11.64	23.79M
February 09, 2026	11.8	11.78	11.78	11.91	11.69	28.48M
February 06, 2026	11.4	11.69	11.69	11.84	11.3	38.95M
February 05, 2026	11.81	11.55	11.55	11.91	11.52	39.46M
February 04, 2026	11.86	11.9	11.9	11.95	11.73	37.09M
February 03, 2026	11.75	11.79	11.79	11.8	11.62	37.38M
February 02, 2026	12.1	11.55	11.55	12.15	11.54	69.78M
January 30, 2026	12.56	12.33	12.33	12.67	11.93	83.06M
January 29, 2026	12.64	12.67	12.67	12.9	12.53	92.51M
January 28, 2026	12.31	12.64	12.64	12.73	12.3	73.22M
January 27, 2026	12.46	12.38	12.38	12.72	12.2	70.08M
January 26, 2026	12.66	12.52	12.52	12.79	12.37	90.57M
January 23, 2026	12.09	12.74	12.74	13	11.96	128.18M
January 22, 2026	11.88	11.98	11.98	12.15	11.82	77.25M
January 21, 2026	11.76	11.76	11.76	11.85	11.58	55.98M
January 20, 2026	11.57	11.7	11.7	11.74	11.49	53.82M
January 19, 2026	11.18	11.58	11.58	11.59	11.1	56.82M
January 16, 2026	11.62	11.28	11.28	11.66	11.28	57.18M
January 15, 2026	11.43	11.61	11.61	11.75	11.39	61M
January 14, 2026	11.35	11.46	11.46	11.67	11.31	62.13M
January 13, 2026	11.44	11.41	11.41	11.63	11.36	55.1M
January 12, 2026	11.33	11.47	11.47	11.48	11.26	46.94M
January 09, 2026	11.33	11.34	11.34	11.4	11.28	36.02M
January 08, 2026	11.3	11.36	11.36	11.52	11.28	33M
January 07, 2026	11.55	11.36	11.36	11.63	11.33	38.73M
January 06, 2026	11.25	11.54	11.54	11.56	11.22	51.79M
January 05, 2026	11.06	11.21	11.21	11.25	11.01	40.31M
December 31, 2025	11.09	10.93	10.93	11.12	10.92	27.76M
December 30, 2025	11.12	11.08	11.08	11.23	10.97	31.96M
December 29, 2025	11.28	11.13	11.13	11.29	11.03	32.23M
December 26, 2025	11.08	11.24	11.24	11.35	11.06	46.33M
December 25, 2025	10.97	11	11	11.03	10.88	23.65M
December 24, 2025	11.01	11.02	11.02	11.06	10.94	22.91M
December 23, 2025	10.91	11.01	11.01	11.09	10.83	31.46M
December 22, 2025	11.04	10.9	10.9	11.08	10.89	28.22M
December 19, 2025	10.76	10.88	10.88	10.9	10.68	25.27M
December 18, 2025	10.67	10.71	10.71	10.94	10.58	28.53M
December 17, 2025	10.56	10.72	10.72	10.75	10.49	28.56M
December 16, 2025	10.86	10.55	10.55	10.89	10.48	35.21M
December 15, 2025	10.83	10.85	10.85	10.96	10.74	26.52M
December 12, 2025	10.91	10.9	10.9	11	10.82	27.23M
December 11, 2025	11.16	10.9	10.9	11.31	10.9	35.64M
December 10, 2025	11.18	11.13	11.13	11.19	10.99	27.59M
December 09, 2025	11.4	11.15	11.15	11.49	11.13	30.77M
December 08, 2025	11.44	11.43	11.43	11.53	11.37	32.55M
December 05, 2025	11.27	11.43	11.43	11.46	11.08	36.57M
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

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