Shandong Linuo Technical Glass Co.,Ltd. - 301188.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.59	17.24	17.24	17.64	17.22	7.65M
February 12, 2026	18.58	17.83	17.83	18.63	17.82	9.15M
February 11, 2026	18.36	18.69	18.69	19.1	18.33	8.19M
February 10, 2026	18.31	18.37	18.37	18.5	18.26	2.95M
February 09, 2026	18.35	18.29	18.29	18.42	18.13	3.11M
February 06, 2026	18.21	18.26	18.26	18.58	18.1	3.54M
February 05, 2026	18.48	18.27	18.27	18.58	18.24	2.55M
February 04, 2026	18.22	18.56	18.56	18.65	18.22	4.13M
February 03, 2026	18.77	18.31	18.31	18.86	18.22	5.29M
February 02, 2026	19.51	18.52	18.52	19.78	18.52	8.25M
January 30, 2026	18.76	19.26	19.26	19.28	18.71	8.2M
January 29, 2026	18.69	18.76	18.76	19.19	18.67	5M
January 28, 2026	19.08	18.86	18.86	19.44	18.75	5.54M
January 27, 2026	18.8	19	19	19.08	18.61	5.25M
January 26, 2026	18.95	18.93	18.93	19.44	18.78	6.55M
January 23, 2026	18.57	19	19	19.03	18.57	7.78M
January 22, 2026	18.36	18.65	18.65	18.93	18.33	5.11M
January 21, 2026	18.15	18.36	18.36	18.49	18.02	4.5M
January 20, 2026	18.51	18.27	18.27	18.51	18.1	3.81M
January 19, 2026	18.15	18.51	18.51	18.61	18.1	5.1M
January 16, 2026	18.43	18.25	18.25	18.58	18.18	4.74M
January 15, 2026	18.48	18.43	18.43	19.1	18.41	6.72M
January 14, 2026	18.66	18.65	18.65	19.15	18.5	8.62M
January 13, 2026	18.61	18.61	18.61	18.99	18.4	8.68M
January 12, 2026	18.76	18.57	18.57	18.8	18.41	6.85M
January 09, 2026	18.45	18.76	18.76	18.87	18.28	10.06M
January 08, 2026	17.79	18.44	18.44	18.72	17.67	12.99M
January 07, 2026	17.73	17.8	17.8	17.93	17.65	3.55M
January 06, 2026	17.86	17.72	17.72	17.92	17.69	4.51M
January 05, 2026	17.59	17.86	17.86	17.95	17.59	4.72M
December 31, 2025	17.6	17.6	17.6	17.69	17.52	2.21M
December 30, 2025	17.8	17.64	17.64	17.86	17.54	2.93M
December 29, 2025	17.5	17.81	17.81	17.97	17.42	5.42M
December 26, 2025	17.76	17.53	17.53	17.78	17.5	3.36M
December 25, 2025	17.84	17.76	17.76	17.86	17.71	2.84M
December 24, 2025	17.35	17.85	17.85	17.88	17.32	7.38M
December 23, 2025	17.52	17.3	17.3	17.63	17.28	2.42M
December 22, 2025	17.29	17.56	17.56	17.65	17.21	4M
December 19, 2025	17.4	17.26	17.26	17.48	17.23	3.05M
December 18, 2025	17.37	17.39	17.39	17.53	17.3	1.95M
December 17, 2025	17.39	17.4	17.4	17.46	17.08	3.53M
December 16, 2025	17.77	17.39	17.39	17.77	17.34	3.22M
December 15, 2025	17.64	17.77	17.77	17.98	17.55	4.95M
December 12, 2025	17.89	17.65	17.65	17.91	17.58	5.13M
December 11, 2025	17.59	17.76	17.76	17.89	17.51	7.07M
December 10, 2025	17.36	17.59	17.59	17.77	17.34	5.27M
December 09, 2025	17.09	17.41	17.41	17.65	17.05	4.94M
December 08, 2025	16.9	17.06	17.06	17.14	16.86	2.39M
December 05, 2025	17.06	16.9	16.9	17.06	16.82	1.94M
December 04, 2025	16.92	16.95	16.95	17.17	16.86	1.96M
December 03, 2025	16.92	17.14	17.14	17.17	16.85	2.89M
December 02, 2025	17	16.91	16.91	17.02	16.88	1.4M
December 01, 2025	16.78	17.04	17.04	17.09	16.68	2.59M
November 28, 2025	16.66	16.73	16.73	16.76	16.58	1.39M
November 27, 2025	16.65	16.68	16.68	16.91	16.61	1.66M
November 26, 2025	16.99	16.68	16.68	16.99	16.65	2.28M
November 25, 2025	16.83	16.89	16.89	16.99	16.69	1.82M
November 24, 2025	16.71	16.81	16.81	16.85	16.42	1.87M
November 21, 2025	17.28	16.59	16.59	17.33	16.59	3.96M
November 20, 2025	17.24	17.39	17.39	17.45	17.1	3.06M

Shandong Linuo Technical Glass Co.,Ltd. (301188.SZ) SHZ