Loctek Ergonomic Technology Corp. (300729.SZ) SHZ
13.45
+0.03000015(+0.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.45
+0.03000015(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.41 | 13.45 | 13.45 | 13.56 | 13.36 | 2.43M |
| March 12, 2026 | 13.64 | 13.42 | 13.42 | 13.65 | 13.41 | 3.07M |
| March 11, 2026 | 13.73 | 13.64 | 13.64 | 13.75 | 13.56 | 2.05M |
| March 10, 2026 | 13.44 | 13.64 | 13.64 | 13.68 | 13.44 | 1.2M |
| March 09, 2026 | 13.47 | 13.5 | 13.5 | 13.57 | 13.31 | 3.22M |
| March 06, 2026 | 13.44 | 13.69 | 13.69 | 13.78 | 13.4 | 3.05M |
| March 05, 2026 | 13.39 | 13.43 | 13.43 | 13.65 | 13.36 | 2.79M |
| March 04, 2026 | 14.2 | 13.19 | 13.19 | 14.2 | 13.15 | 2.91M |
| March 03, 2026 | 13.75 | 13.49 | 13.49 | 13.94 | 13.49 | 4.81M |
| March 02, 2026 | 14.28 | 13.79 | 13.79 | 14.29 | 13.73 | 7.68M |
| February 27, 2026 | 14.2 | 14.36 | 14.36 | 14.37 | 14.15 | 2.86M |
| February 26, 2026 | 14.27 | 14.2 | 14.2 | 14.27 | 14.12 | 2.61M |
| February 25, 2026 | 14.13 | 14.28 | 14.28 | 14.35 | 14.12 | 3.48M |
| February 24, 2026 | 14.07 | 14.13 | 14.13 | 14.26 | 14.04 | 3.05M |
| February 13, 2026 | 14.11 | 13.94 | 0 | 14.2 | 13.93 | 2.72M |
| February 12, 2026 | 14.27 | 14.08 | 0 | 14.29 | 14.06 | 3.55M |
| February 11, 2026 | 14.3 | 14.26 | 0 | 14.41 | 14.26 | 2.43M |
| February 10, 2026 | 14.29 | 14.31 | 0 | 14.47 | 14.25 | 3.27M |
| February 09, 2026 | 14.3 | 14.28 | 0 | 14.37 | 14.24 | 3.23M |
| February 06, 2026 | 14.15 | 14.21 | 0 | 14.31 | 14.1 | 2.69M |
| February 05, 2026 | 14.24 | 14.19 | 0 | 14.33 | 14.19 | 2.64M |
| February 04, 2026 | 14.13 | 14.23 | 0 | 14.27 | 14.09 | 2.86M |
| February 03, 2026 | 14.12 | 14.16 | 0 | 14.23 | 14.06 | 2.16M |
| February 02, 2026 | 14.31 | 14.02 | 0 | 14.43 | 14 | 3.84M |
| January 30, 2026 | 14.18 | 14.37 | 0 | 14.41 | 14.13 | 3.97M |
| January 29, 2026 | 14.26 | 14.24 | 0 | 14.42 | 14.15 | 4.32M |
| January 28, 2026 | 14.41 | 14.26 | 0 | 14.42 | 14.23 | 3.55M |
| January 27, 2026 | 14.49 | 14.41 | 0 | 14.5 | 14.18 | 4.28M |
| January 26, 2026 | 14.7 | 14.49 | 0 | 14.73 | 14.38 | 4.31M |
| January 23, 2026 | 14.68 | 14.67 | 0 | 14.73 | 14.55 | 4.63M |
| January 22, 2026 | 14.49 | 14.65 | 0 | 14.76 | 14.42 | 5.33M |
| January 21, 2026 | 14.48 | 14.5 | 0 | 14.54 | 14.4 | 3.29M |
| January 20, 2026 | 14.45 | 14.53 | 0 | 14.53 | 14.33 | 4.71M |
| January 19, 2026 | 14.38 | 14.41 | 0 | 14.5 | 14.35 | 3.02M |
| January 16, 2026 | 14.31 | 14.37 | 0 | 14.45 | 14.22 | 4.06M |
| January 15, 2026 | 14.3 | 14.3 | 0 | 14.44 | 14.25 | 4.28M |
| January 14, 2026 | 14.25 | 14.44 | 0 | 14.65 | 14.2 | 9.25M |
| January 13, 2026 | 14.44 | 14.26 | 0 | 14.59 | 14.21 | 7.06M |
| January 12, 2026 | 14.34 | 14.4 | 0 | 14.4 | 14.2 | 6.29M |
| January 09, 2026 | 13.98 | 14.39 | 0 | 14.54 | 13.92 | 9.99M |
| January 08, 2026 | 13.9 | 13.97 | 0 | 13.97 | 13.82 | 3.11M |
| January 07, 2026 | 13.93 | 13.89 | 0 | 13.99 | 13.84 | 2.71M |
| January 06, 2026 | 13.78 | 13.9 | 0 | 13.94 | 13.75 | 3.15M |
| January 05, 2026 | 13.61 | 13.78 | 0 | 13.82 | 13.6 | 2.54M |
| December 31, 2025 | 13.69 | 13.61 | 0 | 13.75 | 13.48 | 3.09M |
| December 30, 2025 | 13.73 | 13.65 | 0 | 13.78 | 13.64 | 2.49M |
| December 29, 2025 | 13.76 | 13.74 | 0 | 13.82 | 13.71 | 1.83M |
| December 26, 2025 | 13.85 | 13.8 | 0 | 13.93 | 13.8 | 2.39M |
| December 25, 2025 | 14.05 | 13.96 | 0 | 14.07 | 13.95 | 1.68M |
| December 24, 2025 | 13.98 | 13.99 | 0 | 14.04 | 13.88 | 2M |
| December 23, 2025 | 13.92 | 13.93 | 0 | 14.03 | 13.84 | 1.98M |
| December 22, 2025 | 13.86 | 13.94 | 0 | 13.97 | 13.86 | 1.92M |
| December 19, 2025 | 13.71 | 13.92 | 0 | 13.93 | 13.68 | 2.79M |
| December 18, 2025 | 13.63 | 13.64 | 0 | 13.74 | 13.58 | 2.01M |
| December 17, 2025 | 13.46 | 13.58 | 0 | 13.68 | 13.41 | 2.5M |
| December 16, 2025 | 13.6 | 13.45 | 0 | 13.61 | 13.35 | 2.64M |
| December 15, 2025 | 13.66 | 13.6 | 0 | 13.75 | 13.55 | 2M |
| December 12, 2025 | 13.71 | 13.7 | 0 | 13.82 | 13.66 | 1.67M |
| December 11, 2025 | 13.86 | 13.71 | 0 | 13.97 | 13.7 | 2.38M |
| December 10, 2025 | 13.93 | 13.94 | 0 | 13.98 | 13.86 | 1.75M |