Lutian Machinery Co., Ltd. - 605259.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.44	22.27	22.27	22.49	22.25	1.02M
February 12, 2026	22.52	22.46	22.46	22.55	22.26	1.5M
February 11, 2026	22.5	22.46	22.46	22.52	22.25	1.03M
February 10, 2026	22.11	22.4	22.4	22.46	22	1.7M
February 09, 2026	22.16	22.11	22.11	22.24	22.02	1.06M
February 06, 2026	21.87	21.97	21.97	22.19	21.7	1.39M
February 05, 2026	22.03	21.94	21.94	22.18	21.83	1.14M
February 04, 2026	22.2	22.12	22.12	22.26	21.92	1.41M
February 03, 2026	22.23	22.1	22.1	22.4	21.81	2.27M
February 02, 2026	22.45	22.03	22.03	22.79	22	2.76M
January 30, 2026	21.81	22.48	22.48	22.54	21.7	2.5M
January 29, 2026	22.38	21.87	21.87	22.38	21.69	2.29M
January 28, 2026	22.76	22.34	22.34	22.79	22.24	1.53M
January 27, 2026	22.92	22.7	22.7	22.96	22.3	1.78M
January 26, 2026	23.15	22.81	22.81	23.2	22.73	1.94M
January 23, 2026	23.06	23.15	23.15	23.21	22.85	1.96M
January 22, 2026	23.02	23	23	23.32	22.88	1.76M
January 21, 2026	22.5	23	23	23.06	22.39	2.67M
January 20, 2026	22.8	22.61	22.61	22.86	22.5	2.06M
January 19, 2026	22.5	22.84	22.84	22.9	22.41	3.03M
January 16, 2026	22.29	22.48	22.48	22.53	22.25	2.15M
January 15, 2026	22	22.2	22.2	22.2	21.96	1.64M
January 14, 2026	22.16	21.99	21.99	22.25	21.78	2.21M
January 13, 2026	22.1	22.13	22.13	22.39	22.04	2.26M
January 12, 2026	22.47	22.07	22.07	22.64	22.01	3.28M
January 09, 2026	22.58	22.55	22.55	22.65	22.39	1.83M
January 08, 2026	22.66	22.63	22.63	22.74	22.52	1.42M
January 07, 2026	22.5	22.63	22.63	22.96	22.46	1.88M
January 06, 2026	22.4	22.5	22.5	22.59	22.34	2.14M
January 05, 2026	22.5	22.39	22.39	22.53	22.27	2.07M
December 31, 2025	22.16	22.38	22.38	22.38	21.89	1.46M
December 30, 2025	22.19	22.2	22.2	22.29	22.05	1.26M
December 29, 2025	22.2	22.15	22.15	22.2	22	1.15M
December 26, 2025	22.47	22.15	22.15	22.47	22.06	2.01M
December 25, 2025	22.2	22.42	22.42	22.52	22.2	2.85M
December 24, 2025	21.7	22.17	22.17	22.48	21.7	4.42M
December 23, 2025	21.5	21.52	21.52	21.66	21.36	1.22M
December 22, 2025	21.45	21.47	21.47	21.58	21.37	1.34M
December 19, 2025	21.01	21.43	21.43	21.52	21.01	1.76M
December 18, 2025	20.89	21.02	21.02	21.24	20.85	1.48M
December 17, 2025	20.84	20.92	20.92	20.93	20.59	1.56M
December 16, 2025	21.37	20.84	20.84	21.39	20.76	1.57M
December 15, 2025	21.51	21.37	21.37	21.51	21.31	937,660
December 12, 2025	21.4	21.37	21.37	21.54	21.24	1.03M
December 11, 2025	21.57	21.39	21.39	21.58	21.31	1.06M
December 10, 2025	21.52	21.48	21.48	21.6	21.38	920,700
December 09, 2025	21.7	21.51	21.51	21.75	21.44	1.5M
December 08, 2025	21.61	21.66	21.66	21.8	21.56	1.67M
December 05, 2025	21.58	21.57	21.57	21.68	21.38	1.09M
December 04, 2025	21.6	21.58	21.58	21.69	21.38	928,560
December 03, 2025	21.59	21.58	21.58	21.7	21.42	811,395
December 02, 2025	21.76	21.55	21.55	21.76	21.29	1.36M
December 01, 2025	21.9	21.73	21.73	21.92	21.63	1.85M
November 28, 2025	21.67	21.82	21.82	21.84	21.58	984,480
November 27, 2025	21.48	21.6	21.6	21.69	21.4	1.38M
November 26, 2025	21.51	21.34	21.34	21.68	21.33	1.15M
November 25, 2025	21.21	21.48	21.48	21.58	21.21	1.45M
November 24, 2025	21.3	21.18	21.18	21.38	21.08	2.57M
November 21, 2025	21.8	21.17	21.17	21.91	21.11	1.73M
November 20, 2025	21.93	21.85	21.85	22.18	21.69	1.15M

Lutian Machinery Co., Ltd. (605259.SS) SHH