Shanghai Luoman Lighting Technologies Inc. - 605289.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	64	68.79	68.79	68.79	61.97	7.18M
September 26, 2025	63.89	62.54	62.54	64.58	62.28	4.12M
September 25, 2025	64.54	63.89	63.89	68.64	63.47	5.53M
September 24, 2025	64	63.88	63.88	65.67	62.5	4.28M
September 23, 2025	65.96	64.35	64.35	66.18	62	5.92M
September 22, 2025	65	64.47	64.47	67.49	63.31	6.76M
September 19, 2025	64.33	64.22	64.22	65.53	61.9	8.68M
September 18, 2025	59.9	63.01	63.01	65.9	58.01	12.33M
September 17, 2025	54	59.95	59.95	59.95	54	8.13M
September 16, 2025	53.05	54.5	54.5	55.05	52.12	6.02M
September 15, 2025	53.9	53.05	53.05	53.9	51.06	9.59M
September 12, 2025	50.45	53.87	53.87	53.87	50.45	6.05M
September 11, 2025	44.52	48.97	48.97	48.97	44.43	5.48M
September 10, 2025	44.3	44.52	44.52	45.7	44	3.88M
September 09, 2025	44.85	44.19	44.19	45.87	43.21	4.14M
September 08, 2025	49.2	44.84	44.84	49.45	44.66	7.66M
September 05, 2025	49.1	47.39	47.39	49.1	43.4	8.58M
September 04, 2025	51.97	48	48	51.98	46.5	8.11M
September 03, 2025	54.52	51.5	51.5	54.66	51.32	6.02M
September 02, 2025	55.5	53.7	53.7	58.18	53	12.27M
September 01, 2025	48.06	53.03	53.03	53.03	48.06	5.18M
August 29, 2025	49.92	48.21	48.21	50.02	46.68	6.81M
August 28, 2025	48	50.44	50.44	51.98	47.4	6.97M
August 27, 2025	48.77	48.65	48.65	51.09	47.5	8.27M
August 26, 2025	45.93	49.88	49.88	51.01	45.4	9.54M
August 25, 2025	44.2	46.37	46.37	46.84	42.18	8.62M
August 22, 2025	40.04	42.7	42.7	42.7	39.84	4.81M
August 21, 2025	40.52	40.28	40.28	41.76	40.2	2.84M
August 20, 2025	40.51	40.73	40.73	41.9	40.37	2.82M
August 19, 2025	40.79	40.97	40.97	41.2	39.88	3.5M
August 18, 2025	41.65	40.79	40.79	41.88	40.6	4.59M
August 15, 2025	40.2	41.64	41.64	41.98	38.8	7.09M
August 14, 2025	43.39	40.2	40.2	43.58	39.98	10.62M
August 13, 2025	40.98	43.71	43.71	43.71	40.98	13.52M
August 12, 2025	39.04	39.74	39.74	40.3	38.65	4.01M
August 11, 2025	36.5	39.05	39.05	39.5	36.5	5.1M
August 08, 2025	36.9	36.84	36.84	37.7	36.07	3.52M
August 07, 2025	40	37.75	37.75	40	37.5	5.57M
August 06, 2025	39.69	38.43	38.43	39.69	35.1	8.89M
August 05, 2025	36.89	37.79	37.79	38.99	36.89	3.64M
August 04, 2025	36.71	36.9	36.9	36.95	35.8	1.8M
August 01, 2025	36.19	36.89	36.89	37.37	35.99	2.6M
July 31, 2025	37.15	36.2	36.2	37.5	36.19	3.24M
July 30, 2025	36.11	37.58	37.58	38	35.66	3.34M
July 29, 2025	36.51	36.11	36.11	39.49	36.01	4.05M
July 28, 2025	35.93	36.49	36.49	37	35.65	2.23M
July 25, 2025	35.13	35.93	35.93	36.18	35.12	1.76M
July 24, 2025	34.48	35.41	35.41	35.5	34.43	2.06M
July 23, 2025	34.15	34.49	34.49	34.56	33.89	1.47M
July 22, 2025	34.5	34.07	34.07	34.7	33.91	2.08M
July 21, 2025	34.9	34.32	34.32	34.99	34	2.75M
July 18, 2025	35.1	35.17	35.17	35.5	34.7	1.74M
July 17, 2025	35.09	35.3	35.3	35.62	34.87	1.88M
July 16, 2025	33.91	35.23	35.23	35.58	33.5	3.43M
July 15, 2025	36.41	33.98	33.98	36.74	33.08	8.29M
July 14, 2025	36	36.2	36.2	36.5	35.66	3.31M
July 11, 2025	34.49	36.29	36.29	36.71	34.49	5.18M
July 10, 2025	33.21	34.49	34.49	34.58	33.09	3.18M
July 09, 2025	33.4	33.44	33.44	34.15	33.2	2.57M
July 08, 2025	33.33	33.54	33.54	34.25	32.5	4.43M

Shanghai Luoman Lighting Technologies Inc. (605289.SS) SHH