Loncin Motor Co., Ltd. - 603766.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.75	16	16	16.11	15.6	31.69M
December 03, 2025	15.53	15.72	15.72	15.95	15.1	39.02M
December 02, 2025	15.09	15.32	15.32	15.37	14.81	32.87M
December 01, 2025	14.59	15.08	15.08	15.12	14.37	41.15M
November 28, 2025	14.26	14.37	14.37	14.44	14.1	17.91M
November 27, 2025	14.15	14.3	14.3	14.47	14.03	21.62M
November 26, 2025	13.86	14.14	14.14	14.24	13.77	19.66M
November 25, 2025	13.69	13.86	13.86	14.2	13.57	34.37M
November 24, 2025	13.16	13.65	13.65	13.78	13.1	26.85M
November 21, 2025	13.13	13.04	13.04	13.27	12.83	20.85M
November 20, 2025	13.3	13.01	13.01	13.38	13	14.45M
November 19, 2025	12.58	13.4	13.4	13.46	12.57	46.12M
November 18, 2025	12.81	12.59	12.59	13.03	12.51	18.57M
November 17, 2025	13.1	12.83	12.83	13.41	12.73	22.78M
November 14, 2025	13.3	13.16	13.16	13.41	13.15	10.82M
November 13, 2025	13.32	13.38	13.38	13.64	13.06	16.59M
November 12, 2025	13.43	13.33	13.33	13.53	13.3	11.71M
November 11, 2025	13.68	13.44	13.44	13.87	13.33	17.43M
November 10, 2025	13.7	13.68	13.68	13.77	13.25	25.27M
November 07, 2025	14.25	13.73	13.73	14.25	13.65	26.04M
November 06, 2025	14.33	14.27	14.27	14.4	14.17	14.03M
November 05, 2025	14.32	14.33	14.33	14.55	14.2	17.4M
November 04, 2025	14.22	14.38	14.38	14.7	14.16	42M
November 03, 2025	13.72	14.22	14.22	14.32	13.62	44.95M
October 31, 2025	13.8	13.61	13.61	13.9	13.52	20.04M
October 30, 2025	13.79	13.76	13.76	14.09	13.63	24.93M
October 29, 2025	13.5	13.86	13.86	13.9	13.25	28.32M
October 28, 2025	13.71	13.6	13.6	13.79	13.43	19.05M
October 27, 2025	13.55	13.7	13.7	13.96	13.48	26.86M
October 24, 2025	13.2	13.46	13.46	13.52	13.2	20.65M
October 23, 2025	13	13.15	13.15	13.2	12.85	21.28M
October 22, 2025	13.33	13.03	13.03	13.52	12.97	21.26M
October 21, 2025	13.4	13.4	13.4	13.59	13.31	21.16M
October 20, 2025	13.8	13.37	13.37	13.98	13.3	34.71M
October 17, 2025	13.99	13.76	13.76	14.08	13.71	32.56M
October 16, 2025	14.19	13.93	13.93	14.25	13.87	32.05M
October 15, 2025	13.54	14.15	14.15	14.22	13.45	60M
October 14, 2025	13.73	13.55	13.55	14.01	13.45	76.17M
October 13, 2025	12.2	13.36	13.36	13.43	12.11	81.81M
October 10, 2025	12.28	12.59	12.59	12.75	12.2	34.66M
October 09, 2025	12.08	12.25	12.25	12.4	11.91	29.14M
September 30, 2025	12.07	12.02	12.02	12.18	12.01	15.41M
September 29, 2025	12.11	12.13	12.13	12.2	11.96	20.84M
September 26, 2025	12.1	12.14	12.14	12.39	12.08	19.96M
September 25, 2025	12.2	12.14	12.14	12.24	12.02	20.54M
September 24, 2025	12.11	12.22	12.22	12.45	12.11	25.32M
September 23, 2025	12.41	12.26	12.26	12.46	11.95	28.21M
September 22, 2025	12.4	12.38	12.38	12.6	12.25	23.47M
September 19, 2025	12.6	12.49	12.49	12.7	12.26	29.33M
September 18, 2025	12.99	12.65	12.65	13.06	12.53	36.61M
September 17, 2025	12.18	12.99	12.99	13.1	12.14	62.84M
September 16, 2025	12.31	12.17	12.17	12.45	12.07	25.06M
September 15, 2025	12.23	12.25	12.25	12.39	12.2	19M
September 12, 2025	12.3	12.23	12.23	12.53	12.22	31.33M
September 11, 2025	12.6	12.28	12.28	12.65	12.11	54.31M
September 10, 2025	12.65	12.66	12.66	12.88	12.57	19.67M
September 09, 2025	12.36	12.78	12.78	12.94	12.35	37.51M
September 08, 2025	12.93	12.5	12.5	12.99	12.43	34.07M
September 05, 2025	12.26	12.9	12.9	12.96	12.2	38.45M
September 04, 2025	12.19	12.28	12.28	12.39	12.1	27.55M

Loncin Motor Co., Ltd. (603766.SS) SHH