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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.63	14.45	14.45	14.79	14.17	46.19M
January 13, 2026	14.89	14.68	14.68	15.12	14.62	27.54M
January 12, 2026	15	14.83	14.83	15.14	14.65	34.89M
January 09, 2026	15.27	15.13	15.13	15.4	14.9	27.44M
January 08, 2026	15.71	15.26	15.26	15.8	15.22	31.81M
January 07, 2026	15.8	15.8	15.8	16	15.76	15.68M
January 06, 2026	15.73	15.89	15.89	16.04	15.67	17.29M
January 05, 2026	16.11	15.78	15.78	16.19	15.6	23.45M
December 31, 2025	15.95	16.11	16.11	16.19	15.7	17.48M
December 30, 2025	15.5	15.85	15.85	16.04	15.47	19.04M
December 29, 2025	15.75	15.59	15.59	15.91	15.55	17.61M
December 26, 2025	15.74	15.88	15.88	16.08	15.58	17.03M
December 25, 2025	15.61	15.74	15.74	15.97	15.37	19.78M
December 24, 2025	15.52	15.42	15.42	15.67	15.35	18.29M
December 23, 2025	15.5	15.55	15.55	15.85	15.4	24.98M
December 22, 2025	16.04	15.7	15.7	16.16	15.51	38.26M
December 19, 2025	16	15.96	15.96	16.19	15.85	34.43M
December 18, 2025	16.29	16.07	16.07	16.29	15.93	20.93M
December 17, 2025	15.76	16.29	16.29	16.5	15.75	30.61M
December 16, 2025	15.9	15.76	15.76	15.96	15.57	19.62M
December 15, 2025	15.77	15.92	15.92	16.12	15.6	37.47M
December 12, 2025	15.78	16.17	16.17	16.18	15.53	54.48M
December 11, 2025	15.85	15.82	15.82	16.28	15.75	20.99M
December 10, 2025	15.4	15.85	15.85	16.01	15.19	26.83M
December 09, 2025	15.31	15.45	15.45	15.57	15.19	24.96M
December 08, 2025	15.98	15.35	15.35	16.04	15.26	53.98M
December 05, 2025	16	16.01	16.01	16.1	15.71	30.24M
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

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