Luenmei Quantum Co.,Ltd (600167.SS) SHH
6.76
-0.09(-1.31%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.76
-0.09(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.86 | 6.76 | 6.76 | 6.88 | 6.74 | 13.95M |
| March 12, 2026 | 6.75 | 6.85 | 6.85 | 6.86 | 6.73 | 15.44M |
| March 11, 2026 | 6.71 | 6.75 | 6.75 | 6.78 | 6.64 | 14.94M |
| March 10, 2026 | 6.75 | 6.7 | 6.7 | 6.81 | 6.7 | 6.38M |
| March 09, 2026 | 6.85 | 6.73 | 6.73 | 6.91 | 6.68 | 17.85M |
| March 06, 2026 | 6.83 | 6.87 | 6.87 | 6.93 | 6.81 | 8.69M |
| March 05, 2026 | 6.9 | 6.88 | 6.88 | 6.98 | 6.84 | 11.38M |
| March 04, 2026 | 7.03 | 6.85 | 6.85 | 7.04 | 6.82 | 11.6M |
| March 03, 2026 | 7 | 7.03 | 7.03 | 7.15 | 7 | 21.21M |
| March 02, 2026 | 7.02 | 6.98 | 6.98 | 7.05 | 6.89 | 11.2M |
| February 27, 2026 | 6.98 | 7.1 | 7.1 | 7.1 | 6.97 | 10.35M |
| February 26, 2026 | 7.06 | 6.98 | 6.98 | 7.06 | 6.94 | 7.24M |
| February 25, 2026 | 6.94 | 7.02 | 7.02 | 7.07 | 6.92 | 10.6M |
| February 24, 2026 | 6.88 | 6.92 | 6.92 | 6.95 | 6.86 | 8.72M |
| February 13, 2026 | 6.89 | 6.8 | 0 | 6.9 | 6.8 | 8.47M |
| February 12, 2026 | 6.93 | 6.9 | 0 | 6.95 | 6.88 | 6.89M |
| February 11, 2026 | 6.93 | 6.92 | 0 | 6.95 | 6.91 | 4.87M |
| February 10, 2026 | 6.98 | 6.91 | 0 | 6.99 | 6.91 | 6.56M |
| February 09, 2026 | 6.96 | 6.97 | 0 | 6.99 | 6.94 | 7.02M |
| February 06, 2026 | 6.92 | 6.9 | 0 | 6.98 | 6.87 | 8.68M |
| February 05, 2026 | 6.98 | 6.95 | 0 | 6.98 | 6.89 | 8.09M |
| February 04, 2026 | 6.93 | 7 | 0 | 7 | 6.88 | 8.29M |
| February 03, 2026 | 6.9 | 6.94 | 0 | 6.95 | 6.86 | 8.18M |
| February 02, 2026 | 6.98 | 6.86 | 0 | 7.07 | 6.86 | 11.83M |
| January 30, 2026 | 7.05 | 7.03 | 0 | 7.09 | 6.92 | 12.59M |
| January 29, 2026 | 7.1 | 7.07 | 0 | 7.19 | 7.03 | 14.34M |
| January 28, 2026 | 7.18 | 7.16 | 0 | 7.33 | 7.06 | 20.8M |
| January 27, 2026 | 7.35 | 7.18 | 0 | 7.38 | 7.09 | 18.88M |
| January 26, 2026 | 7.6 | 7.38 | 0 | 7.73 | 7.33 | 24.98M |
| January 23, 2026 | 7.46 | 7.52 | 0 | 7.7 | 7.45 | 34.17M |
| January 22, 2026 | 7.33 | 7.4 | 0 | 7.4 | 7.33 | 12.77M |
| January 21, 2026 | 7.34 | 7.36 | 0 | 7.41 | 7.3 | 12.32M |
| January 20, 2026 | 7.45 | 7.38 | 0 | 7.45 | 7.31 | 13.94M |
| January 19, 2026 | 7.28 | 7.42 | 0 | 7.49 | 7.27 | 16.9M |
| January 16, 2026 | 7.37 | 7.3 | 0 | 7.42 | 7.27 | 15.78M |
| January 15, 2026 | 7.26 | 7.36 | 0 | 7.44 | 7.22 | 17.74M |
| January 14, 2026 | 7.31 | 7.28 | 0 | 7.35 | 7.2 | 19.91M |
| January 13, 2026 | 7.42 | 7.28 | 0 | 7.45 | 7.26 | 20.63M |
| January 12, 2026 | 7.38 | 7.4 | 0 | 7.45 | 7.32 | 20.18M |
| January 09, 2026 | 7.3 | 7.36 | 0 | 7.37 | 7.26 | 17.95M |
| January 08, 2026 | 7.18 | 7.26 | 0 | 7.32 | 7.17 | 19.95M |
| January 07, 2026 | 7.22 | 7.15 | 0 | 7.24 | 7.13 | 13.34M |
| January 06, 2026 | 7.1 | 7.21 | 0 | 7.21 | 7.1 | 15.33M |
| January 05, 2026 | 7.05 | 7.12 | 0 | 7.13 | 7.04 | 11.49M |
| December 31, 2025 | 7.17 | 7.03 | 0 | 7.17 | 7.01 | 11.67M |
| December 30, 2025 | 7.07 | 7.1 | 0 | 7.14 | 7.02 | 9.87M |
| December 29, 2025 | 7.16 | 7.05 | 0 | 7.16 | 7.04 | 14.23M |
| December 26, 2025 | 7.17 | 7.15 | 0 | 7.25 | 7.13 | 12.89M |
| December 25, 2025 | 7.14 | 7.18 | 0 | 7.19 | 7.1 | 11.02M |
| December 24, 2025 | 7.08 | 7.15 | 0 | 7.16 | 7.04 | 9.98M |
| December 23, 2025 | 7.18 | 7.05 | 0 | 7.18 | 7.03 | 11.78M |
| December 22, 2025 | 7.13 | 7.17 | 0 | 7.19 | 7.09 | 11.1M |
| December 19, 2025 | 7.04 | 7.13 | 0 | 7.14 | 7.02 | 11.72M |
| December 18, 2025 | 7.03 | 7.03 | 0 | 7.12 | 7.01 | 10.5M |
| December 17, 2025 | 7.04 | 7.09 | 0 | 7.12 | 6.98 | 13.38M |
| December 16, 2025 | 7.25 | 7.07 | 0 | 7.26 | 7.04 | 19.29M |
| December 15, 2025 | 7.36 | 7.26 | 0 | 7.44 | 7.26 | 15.99M |
| December 12, 2025 | 7.45 | 7.43 | 0 | 7.45 | 7.27 | 30.27M |
| December 11, 2025 | 7.55 | 7.45 | 0 | 7.6 | 7.42 | 22.47M |
| December 10, 2025 | 7.54 | 7.62 | 0 | 7.75 | 7.5 | 26.04M |