Luenmei Quantum Co.,Ltd (600167.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600167.SS Historical Return
If you invested ¥1000 in Luenmei Quantum Co.,Ltd (600167.SS) 10 years ago, it would be worth ¥1,189.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥793.76, while ¥1000 invested 1 year ago would be worth ¥937.5. This corresponds to total returns of 18.9%, -20.62%, -6.25%, respectively, with annualized returns of 1.75%, -4.51%, -6.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600167.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.89 | 5.85 | 5.85 | 5.93 | 5.83 | 8.48M |
| July 30, 2026 | 5.77 | 5.88 | 5.88 | 5.9 | 5.76 | 9.57M |
| July 29, 2026 | 5.67 | 5.8 | 5.8 | 5.82 | 5.65 | 10.07M |
| July 28, 2026 | 5.71 | 5.68 | 5.68 | 5.72 | 5.6 | 7.25M |
| July 27, 2026 | 5.64 | 5.73 | 5.73 | 5.74 | 5.63 | 7.86M |
| July 24, 2026 | 5.79 | 5.66 | 5.66 | 5.86 | 5.64 | 8.08M |
| July 23, 2026 | 5.7 | 5.86 | 5.86 | 5.89 | 5.69 | 12.04M |
| July 22, 2026 | 5.83 | 5.73 | 5.73 | 5.84 | 5.62 | 14.56M |
| July 21, 2026 | 5.71 | 5.83 | 5.83 | 5.95 | 5.68 | 17M |
| July 20, 2026 | 5.82 | 5.91 | 5.91 | 5.96 | 5.79 | 15.79M |
| July 17, 2026 | 5.85 | 5.82 | 5.82 | 5.97 | 5.81 | 11.63M |
| July 16, 2026 | 5.91 | 5.85 | 5.85 | 5.92 | 5.79 | 8.79M |
| July 15, 2026 | 5.76 | 5.87 | 5.87 | 5.91 | 5.75 | 10.95M |
| July 14, 2026 | 5.71 | 5.79 | 5.79 | 5.84 | 5.68 | 12.65M |
| July 13, 2026 | 5.59 | 5.64 | 5.64 | 5.7 | 5.57 | 9.24M |
| July 10, 2026 | 5.54 | 5.61 | 5.61 | 5.7 | 5.43 | 8.97M |
| July 09, 2026 | 5.54 | 5.54 | 5.54 | 5.61 | 5.5 | 6.75M |
| July 08, 2026 | 5.65 | 5.6 | 5.6 | 5.69 | 5.55 | 6.88M |
| July 07, 2026 | 5.78 | 5.65 | 5.65 | 5.78 | 5.64 | 6.82M |
| July 06, 2026 | 5.81 | 5.8 | 5.8 | 5.83 | 5.71 | 7.2M |
| July 03, 2026 | 5.65 | 5.81 | 5.81 | 5.87 | 5.62 | 10.93M |
| July 02, 2026 | 5.75 | 5.62 | 5.62 | 5.8 | 5.59 | 12.08M |
| July 01, 2026 | 5.6 | 5.71 | 5.71 | 5.75 | 5.55 | 9.6M |
| June 30, 2026 | 5.47 | 5.59 | 5.59 | 5.61 | 5.42 | 11.91M |
| June 29, 2026 | 5.35 | 5.36 | 5.36 | 5.4 | 5.24 | 7.51M |
| June 26, 2026 | 5.47 | 5.35 | 5.35 | 5.49 | 5.34 | 7.43M |
| June 25, 2026 | 5.49 | 5.44 | 5.44 | 5.5 | 5.42 | 6.97M |
| June 24, 2026 | 5.7 | 5.5 | 5.5 | 5.7 | 5.48 | 9.27M |
| June 23, 2026 | 5.64 | 5.67 | 5.67 | 5.73 | 5.58 | 6.14M |
| June 22, 2026 | 5.65 | 5.64 | 5.64 | 5.67 | 5.5 | 9.94M |
| June 18, 2026 | 5.84 | 5.68 | 5.68 | 5.87 | 5.66 | 9.87M |
| June 17, 2026 | 6.09 | 5.88 | 5.88 | 6.11 | 5.85 | 9.95M |
| June 16, 2026 | 6.1 | 6.11 | 6.11 | 6.31 | 6.03 | 12.07M |
| June 15, 2026 | 5.99 | 6.1 | 6.1 | 6.1 | 5.93 | 9.57M |
| June 12, 2026 | 5.78 | 5.95 | 5.95 | 5.98 | 5.76 | 11.62M |
| June 11, 2026 | 5.82 | 5.78 | 5.78 | 5.94 | 5.75 | 7.66M |
| June 10, 2026 | 5.88 | 5.87 | 5.87 | 5.89 | 5.75 | 12.26M |
| June 09, 2026 | 6.05 | 5.91 | 5.91 | 6.06 | 5.89 | 15.55M |
| June 08, 2026 | 6.25 | 6.05 | 6.05 | 6.32 | 5.97 | 20.25M |
| June 05, 2026 | 6.68 | 6.4 | 6.4 | 6.76 | 6.31 | 19.83M |
| June 04, 2026 | 6.79 | 6.7 | 6.7 | 6.88 | 6.67 | 11.77M |
| June 03, 2026 | 6.91 | 6.82 | 6.82 | 6.92 | 6.71 | 14.52M |
| June 02, 2026 | 6.91 | 6.92 | 6.92 | 6.94 | 6.8 | 13.97M |
| June 01, 2026 | 6.84 | 6.92 | 6.92 | 6.94 | 6.64 | 18.52M |
| May 29, 2026 | 6.62 | 6.8 | 6.8 | 6.83 | 6.62 | 15.15M |
| May 28, 2026 | 6.53 | 6.67 | 6.67 | 6.73 | 6.49 | 11.86M |
| May 27, 2026 | 6.79 | 6.55 | 6.55 | 6.84 | 6.53 | 13.33M |
| May 26, 2026 | 6.83 | 6.8 | 6.8 | 6.84 | 6.71 | 11.09M |
| May 25, 2026 | 6.76 | 6.84 | 6.84 | 6.84 | 6.7 | 9.3M |
| May 22, 2026 | 6.73 | 6.73 | 6.73 | 6.8 | 6.67 | 9.88M |
| May 21, 2026 | 6.83 | 6.73 | 6.73 | 6.9 | 6.71 | 11.66M |
| May 20, 2026 | 7.02 | 6.84 | 6.84 | 7.03 | 6.78 | 14.13M |
| May 19, 2026 | 6.81 | 7.05 | 7.05 | 7.05 | 6.77 | 16.05M |
| May 18, 2026 | 6.67 | 6.77 | 6.77 | 6.8 | 6.64 | 8.65M |
| May 15, 2026 | 6.77 | 6.66 | 6.66 | 6.8 | 6.61 | 13.69M |
| May 14, 2026 | 6.97 | 6.78 | 6.78 | 6.98 | 6.78 | 21.84M |
| May 13, 2026 | 7.05 | 7.02 | 7.02 | 7.11 | 6.98 | 14.82M |
| May 12, 2026 | 6.96 | 7.02 | 7.02 | 7.04 | 6.9 | 12.14M |
| May 11, 2026 | 6.92 | 6.95 | 6.95 | 6.99 | 6.86 | 11.37M |
| May 08, 2026 | 6.89 | 6.92 | 6.92 | 6.96 | 6.85 | 11.93M |
AD
