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 ¥1,015.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥722.3, while ¥1000 invested 1 year ago would be worth ¥600. This corresponds to total returns of 1.54%, -27.77%, -40%, respectively, with annualized returns of 0.15%, -6.3%, -40%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.31 | 5.28 | 5.28 | 5.48 | 5.24 | 15.7M |
| October 20, 2026 | 5.19 | 5.36 | 5.36 | 5.64 | 5.1 | 41.56M |
| October 19, 2026 | 5.35 | 5.19 | 5.19 | 5.51 | 5.19 | 14.64M |
| October 16, 2026 | 5.78 | 5.77 | 5.77 | 5.92 | 5.71 | 9.35M |
| October 15, 2026 | 5.92 | 5.75 | 5.75 | 5.92 | 5.72 | 9.66M |
| October 14, 2026 | 5.99 | 5.92 | 5.92 | 6.07 | 5.91 | 9.43M |
| October 13, 2026 | 6.17 | 6.04 | 6.04 | 6.19 | 6 | 12.81M |
| October 12, 2026 | 6.02 | 6.18 | 6.18 | 6.25 | 5.91 | 26.7M |
| October 09, 2026 | 5.86 | 6.05 | 6.05 | 6.08 | 5.78 | 21.79M |
| October 08, 2026 | 5.66 | 5.8 | 5.8 | 5.8 | 5.62 | 10.54M |
| September 30, 2026 | 5.55 | 5.65 | 5.65 | 5.66 | 5.5 | 6.14M |
| September 29, 2026 | 5.48 | 5.52 | 5.52 | 5.57 | 5.47 | 4.13M |
| September 28, 2026 | 5.51 | 5.48 | 5.48 | 5.52 | 5.44 | 5.8M |
| September 24, 2026 | 5.6 | 5.51 | 5.51 | 5.61 | 5.5 | 5.09M |
| September 23, 2026 | 5.63 | 5.59 | 5.59 | 5.68 | 5.58 | 5.2M |
| September 22, 2026 | 5.66 | 5.64 | 5.64 | 5.69 | 5.64 | 4.11M |
| September 21, 2026 | 5.69 | 5.66 | 5.66 | 5.72 | 5.66 | 5.63M |
| September 18, 2026 | 5.61 | 5.71 | 5.71 | 5.74 | 5.59 | 8.14M |
| September 17, 2026 | 5.66 | 5.6 | 5.6 | 5.66 | 5.5 | 6.6M |
| September 16, 2026 | 5.65 | 5.68 | 5.68 | 5.71 | 5.62 | 5.09M |
| September 15, 2026 | 5.74 | 5.65 | 5.65 | 5.79 | 5.63 | 6.44M |
| September 11, 2026 | 5.92 | 5.85 | 5.85 | 5.95 | 5.79 | 8.21M |
| September 10, 2026 | 5.87 | 5.91 | 5.91 | 5.93 | 5.85 | 6.11M |
| September 09, 2026 | 5.84 | 5.9 | 5.9 | 5.92 | 5.78 | 7.63M |
| September 08, 2026 | 5.84 | 5.84 | 5.84 | 5.91 | 5.81 | 7.62M |
| September 07, 2026 | 5.68 | 5.86 | 5.86 | 5.89 | 5.68 | 12.47M |
| September 04, 2026 | 5.79 | 5.8 | 5.8 | 5.88 | 5.76 | 8.66M |
| September 03, 2026 | 5.74 | 5.79 | 5.79 | 5.85 | 5.71 | 13.41M |
| September 02, 2026 | 5.63 | 5.72 | 5.72 | 5.76 | 5.53 | 10.37M |
| September 01, 2026 | 5.59 | 5.65 | 5.65 | 5.72 | 5.55 | 12.48M |
| August 31, 2026 | 5.69 | 5.58 | 5.58 | 5.7 | 5.48 | 15.6M |
| August 28, 2026 | 5.73 | 5.74 | 5.74 | 5.78 | 5.66 | 6.67M |
| August 27, 2026 | 5.74 | 5.75 | 5.75 | 5.75 | 5.66 | 6.09M |
| August 26, 2026 | 5.69 | 5.73 | 5.73 | 5.76 | 5.67 | 4.33M |
| August 25, 2026 | 5.62 | 5.7 | 5.7 | 5.73 | 5.61 | 6.06M |
| August 24, 2026 | 5.61 | 5.62 | 5.62 | 5.64 | 5.58 | 4.81M |
| August 21, 2026 | 5.6 | 5.6 | 5.6 | 5.64 | 5.55 | 4.73M |
| August 20, 2026 | 5.58 | 5.63 | 5.63 | 5.67 | 5.57 | 5.19M |
| August 19, 2026 | 5.61 | 5.58 | 5.58 | 5.67 | 5.54 | 7.34M |
| August 18, 2026 | 5.65 | 5.62 | 5.62 | 5.68 | 5.6 | 6.3M |
| August 17, 2026 | 5.64 | 5.68 | 5.68 | 5.68 | 5.59 | 6.02M |
| August 14, 2026 | 5.72 | 5.63 | 5.63 | 5.73 | 5.61 | 7.58M |
| August 13, 2026 | 5.71 | 5.71 | 5.71 | 5.75 | 5.67 | 7.19M |
| August 12, 2026 | 5.73 | 5.71 | 5.71 | 5.75 | 5.66 | 7.61M |
| August 11, 2026 | 5.83 | 5.75 | 5.75 | 5.84 | 5.73 | 5.5M |
| August 10, 2026 | 5.8 | 5.83 | 5.83 | 5.86 | 5.75 | 7.8M |
| August 07, 2026 | 5.85 | 5.78 | 5.78 | 5.86 | 5.71 | 8.57M |
| August 06, 2026 | 5.92 | 5.87 | 5.87 | 5.92 | 5.78 | 6.73M |
| August 05, 2026 | 5.99 | 5.92 | 5.92 | 6.01 | 5.88 | 6.63M |
| August 04, 2026 | 6.02 | 5.99 | 5.99 | 6.07 | 5.96 | 6.64M |
| August 03, 2026 | 5.85 | 6.02 | 6.02 | 6.03 | 5.84 | 8.16M |
| 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 |
AD
