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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.46	12.22	12.22	12.68	12.2	22.63M
September 02, 2025	12.6	12.46	12.46	12.63	12.28	28.01M
September 01, 2025	12.66	12.58	12.58	12.79	12.38	32.63M
August 29, 2025	12.56	12.64	12.64	12.77	12.48	27.02M
August 28, 2025	12.65	12.58	12.58	12.65	12.22	37.57M
August 27, 2025	13.02	12.66	12.66	13.13	12.61	34.13M
August 26, 2025	13.22	13.05	13.05	13.26	12.72	53.05M
August 25, 2025	13.27	13.16	13.16	13.51	13.08	38.83M
August 22, 2025	13.73	13.32	13.32	13.83	13.25	31.58M
August 21, 2025	13.66	13.79	13.79	13.82	13.59	15.77M
August 20, 2025	13.56	13.77	13.77	13.77	13.49	20.3M
August 19, 2025	13.6	13.56	13.56	13.69	13.46	15.45M
August 18, 2025	13.88	13.6	13.6	13.97	13.55	26.17M
August 15, 2025	13.4	13.83	13.83	14.03	13.36	33.82M
August 14, 2025	13.51	13.43	13.43	13.6	13.34	20.51M
August 13, 2025	13.17	13.49	13.49	13.5	13.12	29.35M
August 12, 2025	13.12	13.17	13.17	13.25	13	17.37M
August 11, 2025	13.4	13.04	13.04	13.4	13.02	31.4M
August 08, 2025	12.96	13.4	13.4	13.54	12.94	37.76M
August 07, 2025	12.76	13.02	13.02	13.14	12.66	42.63M
August 06, 2025	12.14	12.71	12.71	12.72	11.95	46.9M
August 05, 2025	12.14	12.12	12.12	12.19	12.01	24.92M
August 04, 2025	12.15	12.14	12.14	12.35	12.07	21.92M
August 01, 2025	12	12.16	12.16	12.2	12	20.46M
July 31, 2025	12.26	12.05	12.05	12.27	12.02	17.15M
July 30, 2025	12.27	12.18	12.18	12.31	12.08	23.52M
July 29, 2025	12.38	12.27	12.27	12.41	12.06	29.11M
July 28, 2025	12.41	12.4	12.4	12.52	12.31	23.86M
July 25, 2025	12.35	12.37	12.37	12.52	12.27	25.75M
July 24, 2025	12.49	12.34	12.34	12.56	12.27	32.62M
July 23, 2025	12.61	12.55	12.55	12.63	12.36	16.97M
July 22, 2025	12.66	12.6	12.6	12.78	12.56	19.71M
July 21, 2025	12.84	12.64	12.64	12.84	12.61	25.15M
July 18, 2025	13.01	12.84	12.84	13.08	12.55	33.05M
July 17, 2025	13.21	13	13	13.32	12.99	23.49M
July 16, 2025	13.54	13.24	13.24	13.54	13.21	14.98M
July 15, 2025	13.36	13.45	13.45	13.57	13.28	19.56M
July 14, 2025	13.15	13.41	13.41	13.48	13.14	15.9M
July 11, 2025	12.85	13.21	13.21	13.32	12.85	26.06M
July 10, 2025	12.9	12.87	12.87	12.98	12.83	15.47M
July 09, 2025	13.22	12.94	12.94	13.29	12.9	27.13M
July 08, 2025	13.51	13.24	13.24	13.51	12.9	34.7M
July 07, 2025	13.41	13.15	13.15	13.41	13.02	21.21M
July 04, 2025	13.25	13.37	13.37	13.59	13.25	18.71M
July 03, 2025	12.97	13.25	13.25	13.38	12.85	35.5M
July 02, 2025	12.78	12.79	12.79	13	12.71	20.32M
July 01, 2025	12.64	12.78	12.78	13.14	12.6	32.17M
June 30, 2025	12.58	12.76	12.76	12.98	12.42	24.1M
June 27, 2025	12.58	12.62	12.62	12.72	12.5	16.9M
June 26, 2025	12.83	12.58	12.58	12.9	12.46	23.59M
June 25, 2025	12.71	12.98	12.98	12.98	12.6	34.69M
June 24, 2025	11.96	12.6	12.6	12.62	11.87	51.26M
June 23, 2025	12.19	11.85	11.85	12.24	11.74	38.17M
June 20, 2025	12.32	12.24	12.24	12.41	12.18	15.86M
June 19, 2025	12.5	12.33	12.33	12.63	12.25	24.79M
June 18, 2025	12.89	12.57	12.57	12.95	12.53	36.6M
June 17, 2025	12.95	12.93	12.93	13.18	12.72	35.69M
June 16, 2025	13.85	12.81	12.81	13.97	12.59	85.89M

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