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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.2	11.31	11.31	11.37	11.16	46.79M
August 15, 2025	11.16	11.2	11.2	11.24	11.16	24.12M
August 14, 2025	11.27	11.18	11.18	11.29	11.13	33.49M
August 13, 2025	11.3	11.27	11.27	11.3	11.22	23.13M
August 12, 2025	11.34	11.27	11.27	11.35	11.23	21.14M
August 11, 2025	11.28	11.35	11.35	11.35	11.2	34.74M
August 08, 2025	11.22	11.18	11.18	11.24	11.16	17.7M
August 07, 2025	11.28	11.22	11.22	11.28	11.19	20.95M
August 06, 2025	11.3	11.28	11.28	11.3	11.22	20.75M
August 05, 2025	11.22	11.27	11.27	11.27	11.2	20.77M
August 04, 2025	11.2	11.2	11.2	11.2	11.1	17.5M
August 01, 2025	11.19	11.21	11.21	11.28	11.13	24.28M
July 31, 2025	11.34	11.19	11.19	11.37	11.17	45.22M
July 30, 2025	11.49	11.38	11.38	11.57	11.3	33.29M
July 29, 2025	11.6	11.49	11.49	11.6	11.37	38.38M
July 28, 2025	11.6	11.6	11.6	11.67	11.46	31.97M
July 25, 2025	11.75	11.62	11.62	11.79	11.6	35.44M
July 24, 2025	11.54	11.72	11.72	11.78	11.5	51.45M
July 23, 2025	11.58	11.54	11.54	11.98	11.53	79.75M
July 22, 2025	11.45	11.58	11.58	11.58	11.35	52.86M
July 21, 2025	11.26	11.48	11.48	11.66	11.25	78.86M
July 18, 2025	11.26	11.26	11.26	11.32	11.25	21.96M
July 17, 2025	11.26	11.26	11.26	11.28	11.22	19.06M
July 16, 2025	11.28	11.26	11.26	11.29	11.23	18.32M
July 15, 2025	11.4	11.27	11.27	11.41	11.22	30.74M
July 14, 2025	11.32	11.41	11.41	11.53	11.31	35.22M
July 11, 2025	11.28	11.35	11.35	11.42	11.22	35.78M
July 10, 2025	11.29	11.26	11.26	11.3	11.23	20.17M
July 09, 2025	11.33	11.29	11.29	11.34	11.25	26.96M
July 08, 2025	11.28	11.33	11.33	11.4	11.27	27.81M
July 07, 2025	11.27	11.28	11.28	11.34	11.2	19.8M
July 04, 2025	11.41	11.29	11.29	11.42	11.27	31.31M
July 03, 2025	11.37	11.43	11.43	11.49	11.3	34.38M
July 02, 2025	11.4	11.29	11.29	11.4	11.26	29.09M
July 01, 2025	11.5	11.4	11.4	11.51	11.31	38.42M
June 30, 2025	11.48	11.48	11.48	11.5	11.37	33.28M
June 27, 2025	11.54	11.44	11.44	11.6	11.42	45.52M
June 26, 2025	11.78	11.49	11.49	11.87	11.46	67.48M
June 25, 2025	11.8	11.72	11.72	11.81	11.53	81.9M
June 24, 2025	11.6	11.82	11.82	11.98	11.46	90.99M
June 23, 2025	11.15	11.6	11.6	11.68	11.09	94.82M
June 20, 2025	11.4	11.25	11.25	11.68	11.21	87.89M
June 19, 2025	11.22	11.53	11.53	11.8	11.11	128.6M
June 18, 2025	11.35	11.18	11.18	11.39	11.08	45.93M
June 17, 2025	11.55	11.43	11.29	11.86	11.4	82.27M
June 16, 2025	11.36	11.5	11.36	11.58	11.34	49.69M
June 13, 2025	11.23	11.51	11.37	11.78	11.14	136.64M
June 12, 2025	11.3	11.27	11.13	11.45	11.16	44.55M
June 11, 2025	11.28	11.33	11.19	11.55	11.24	30.15M
June 10, 2025	11.54	11.24	11.1	11.54	11.11	45.28M
June 09, 2025	11.26	11.5	11.36	11.5	11.24	50.22M
June 06, 2025	11.26	11.28	11.14	11.43	11.25	30.54M
June 05, 2025	11.31	11.29	11.29	11.41	11.25	30.54M
June 04, 2025	11.33	11.35	11.35	11.48	11.27	47.04M
June 03, 2025	11.14	11.29	11.29	11.5	11.1	30.97M
May 30, 2025	11.25	11.21	11.21	11.27	11.12	27.66M
May 29, 2025	11.3	11.29	11.29	11.35	11.16	37.4M
May 28, 2025	11.44	11.25	11.25	11.54	11.21	66.29M
May 27, 2025	11.18	11.63	11.63	11.92	11.1	116.17M
May 26, 2025	11.2	11.1	11.1	11.26	11.02	54.05M

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