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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.89	15.56	15.56	15.89	15.55	13.47M
February 12, 2026	15.86	15.8	15.8	15.98	15.7	14.43M
February 11, 2026	15.43	15.88	15.88	16.03	15.28	20.39M
February 10, 2026	15.55	15.35	15.35	15.58	15.22	15.48M
February 09, 2026	15.6	15.45	15.45	15.98	15.38	16.95M
February 06, 2026	15.49	15.48	15.48	15.75	15.13	16.99M
February 05, 2026	15.41	15.58	15.58	15.69	15.27	15.35M
February 04, 2026	15.29	15.39	15.39	15.6	15.06	14.79M
February 03, 2026	15.18	15.15	15.15	15.35	14.92	18.47M
February 02, 2026	15.12	14.89	14.89	15.45	14.89	23.88M
January 30, 2026	15.42	15.34	15.34	15.78	15.27	21.83M
January 29, 2026	16.02	15.5	15.5	16.08	15.46	24.65M
January 28, 2026	16.1	16.01	16.01	16.18	15.59	20.77M
January 27, 2026	15.61	15.97	15.97	16.18	15.49	30.83M
January 26, 2026	15.62	15.47	15.47	15.69	15.41	16.39M
January 23, 2026	15.47	15.63	15.63	15.67	15.4	16.15M
January 22, 2026	15.32	15.51	15.51	15.62	15.24	13.4M
January 21, 2026	15.23	15.51	15.51	15.63	15.05	18.55M
January 20, 2026	15.6	15.23	15.23	15.7	15.18	33.89M
January 19, 2026	15.3	15.75	15.55	16.16	15.12	56.82M
January 16, 2026	15.09	15.1	15.1	15.31	14.88	34.3M
January 15, 2026	14.5	14.93	14.93	15.22	14.44	34.84M
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

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