Lontrue Co., Ltd. (300175.SZ) SHZ
5.96
-0.12(-1.97%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.96
-0.12(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.1 | 5.96 | 5.96 | 6.12 | 5.94 | 4.52M |
| April 02, 2026 | 6.2 | 6.08 | 6.08 | 6.2 | 6.07 | 3.54M |
| April 01, 2026 | 6.21 | 6.19 | 6.19 | 6.27 | 6.12 | 5.72M |
| March 31, 2026 | 6.35 | 6.16 | 6.16 | 6.39 | 6.1 | 5.58M |
| March 30, 2026 | 6.13 | 6.34 | 6.34 | 6.37 | 6.11 | 5.16M |
| March 27, 2026 | 5.99 | 6.19 | 6.19 | 6.19 | 5.98 | 3.44M |
| March 26, 2026 | 6.1 | 6.03 | 6.03 | 6.18 | 6 | 3.91M |
| March 25, 2026 | 5.98 | 6.04 | 6.04 | 6.05 | 5.97 | 4.15M |
| March 24, 2026 | 5.88 | 5.93 | 5.93 | 5.94 | 5.79 | 5.87M |
| March 23, 2026 | 6 | 5.75 | 5.75 | 6.04 | 5.71 | 9.08M |
| March 20, 2026 | 6.37 | 6.12 | 6.12 | 6.37 | 6.11 | 5.39M |
| March 19, 2026 | 6.44 | 6.32 | 6.32 | 6.44 | 6.32 | 3.53M |
| March 18, 2026 | 6.41 | 6.48 | 6.48 | 6.5 | 6.37 | 2.35M |
| March 17, 2026 | 6.55 | 6.4 | 6.4 | 6.58 | 6.4 | 4.13M |
| March 16, 2026 | 6.5 | 6.55 | 6.55 | 6.58 | 6.46 | 3.21M |
| March 13, 2026 | 6.52 | 6.5 | 6.5 | 6.57 | 6.44 | 3.94M |
| March 12, 2026 | 6.65 | 6.48 | 6.48 | 6.69 | 6.47 | 7.59M |
| March 11, 2026 | 6.76 | 6.69 | 6.69 | 6.85 | 6.67 | 5.19M |
| March 10, 2026 | 6.55 | 6.74 | 6.74 | 6.8 | 6.55 | 2.14M |
| March 09, 2026 | 6.56 | 6.69 | 6.69 | 6.69 | 6.55 | 5.5M |
| March 06, 2026 | 6.55 | 6.62 | 6.62 | 6.7 | 6.52 | 5.44M |
| March 05, 2026 | 6.58 | 6.56 | 6.56 | 6.67 | 6.47 | 6.14M |
| March 04, 2026 | 6.53 | 6.48 | 6.48 | 6.57 | 6.32 | 4.45M |
| March 03, 2026 | 6.77 | 6.41 | 6.41 | 6.77 | 6.4 | 9.62M |
| March 02, 2026 | 6.7 | 6.73 | 6.73 | 6.8 | 6.59 | 6.92M |
| February 27, 2026 | 6.53 | 6.76 | 6.76 | 6.83 | 6.53 | 8.53M |
| February 26, 2026 | 6.62 | 6.54 | 6.54 | 6.66 | 6.52 | 3.93M |
| February 25, 2026 | 6.5 | 6.6 | 6.6 | 6.6 | 6.43 | 6.38M |
| February 24, 2026 | 6.45 | 6.48 | 6.48 | 6.52 | 6.39 | 5.59M |
| February 13, 2026 | 6.37 | 6.39 | 0 | 6.44 | 6.32 | 4.63M |
| February 12, 2026 | 6.41 | 6.32 | 0 | 6.42 | 6.32 | 4.72M |
| February 11, 2026 | 6.42 | 6.41 | 0 | 6.44 | 6.34 | 3.97M |
| February 10, 2026 | 6.41 | 6.4 | 0 | 6.46 | 6.37 | 3.67M |
| February 09, 2026 | 6.5 | 6.43 | 0 | 6.5 | 6.39 | 4.89M |
| February 06, 2026 | 6.37 | 6.46 | 0 | 6.48 | 6.32 | 6.32M |
| February 05, 2026 | 6.26 | 6.35 | 0 | 6.43 | 6.24 | 4.07M |
| February 04, 2026 | 6.29 | 6.28 | 0 | 6.37 | 6.24 | 3.31M |
| February 03, 2026 | 6.24 | 6.29 | 0 | 6.31 | 6.23 | 3.47M |
| February 02, 2026 | 6.38 | 6.23 | 0 | 6.43 | 6.21 | 6.95M |
| January 30, 2026 | 6.35 | 6.39 | 0 | 6.46 | 6.25 | 6.52M |
| January 29, 2026 | 6.41 | 6.39 | 0 | 6.5 | 6.27 | 5.05M |
| January 28, 2026 | 6.56 | 6.41 | 0 | 6.57 | 6.41 | 6.24M |
| January 27, 2026 | 6.54 | 6.6 | 0 | 6.63 | 6.43 | 5.53M |
| January 26, 2026 | 6.49 | 6.6 | 0 | 6.62 | 6.38 | 8.04M |
| January 23, 2026 | 6.57 | 6.52 | 0 | 6.58 | 6.45 | 6.19M |
| January 22, 2026 | 6.44 | 6.56 | 0 | 6.62 | 6.44 | 8.07M |
| January 21, 2026 | 6.23 | 6.42 | 0 | 6.45 | 6.23 | 5.88M |
| January 20, 2026 | 6.49 | 6.27 | 0 | 6.53 | 6.21 | 7.65M |
| January 19, 2026 | 6.3 | 6.42 | 0 | 6.52 | 6.21 | 8.64M |
| January 16, 2026 | 6.27 | 6.29 | 0 | 6.42 | 6.27 | 5.81M |
| January 15, 2026 | 6.35 | 6.27 | 0 | 6.45 | 6.26 | 7.29M |
| January 14, 2026 | 6.12 | 6.29 | 0 | 6.39 | 6.12 | 12.46M |
| January 13, 2026 | 5.94 | 6.15 | 0 | 6.22 | 5.87 | 13.88M |
| January 12, 2026 | 5.88 | 5.94 | 0 | 6.01 | 5.85 | 6.98M |
| January 09, 2026 | 5.81 | 5.86 | 0 | 5.92 | 5.8 | 4.73M |
| January 08, 2026 | 5.81 | 5.81 | 0 | 5.87 | 5.78 | 3.9M |
| January 07, 2026 | 5.8 | 5.8 | 0 | 5.88 | 5.76 | 3.74M |
| January 06, 2026 | 5.66 | 5.79 | 0 | 5.85 | 5.62 | 6.78M |
| January 05, 2026 | 5.69 | 5.66 | 0 | 5.69 | 5.62 | 4.36M |
| December 31, 2025 | 5.7 | 5.64 | 0 | 5.7 | 5.59 | 5.94M |