Luoyang Jianlong Micro-nano New Material Co., Ltd - 688357.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.22	36.89	36.89	37.5	36.71	1.6M
September 25, 2025	37.19	37.22	37.22	38.38	36.8	2.43M
September 24, 2025	36.16	37.19	37.19	37.85	36.16	3.07M
September 23, 2025	36.01	36.6	36.6	36.89	34.89	2.21M
September 22, 2025	34.94	36.2	36.2	36.99	34.38	3.08M
September 19, 2025	34.8	35.16	35.16	35.47	34.6	1.35M
September 18, 2025	35.33	35.11	35.11	36.48	34.32	2.57M
September 17, 2025	35.14	34.91	34.91	35.5	34.86	1.38M
September 16, 2025	35.82	35.15	35.15	35.99	34.67	2.31M
September 15, 2025	37.03	35.82	35.82	37.05	35.28	3.15M
September 12, 2025	36.72	37.95	37.95	38.69	36.36	2.96M
September 11, 2025	35.85	36.88	36.88	37.54	34.7	2.62M
September 10, 2025	36.34	35.85	35.85	36.89	35.58	2.39M
September 09, 2025	35.11	36.56	36.56	38.42	34.95	4.21M
September 08, 2025	33.82	35.11	35.11	35.27	33.48	1.99M
September 05, 2025	32.26	33.82	33.82	33.97	32.13	1.48M
September 04, 2025	32.43	32.58	32.58	34.34	32.01	2.71M
September 03, 2025	33.47	32.42	32.42	33.54	32.3	1.34M
September 02, 2025	34.55	33.15	33.15	34.8	32.8	1.93M
September 01, 2025	36.05	34.6	34.6	36.36	34.51	2.08M
August 29, 2025	33.39	34	34	34.52	32.93	2.02M
August 28, 2025	33.94	33.39	33.39	35	32.61	2.6M
August 27, 2025	35.13	34.1	34.1	35.21	33.95	2M
August 26, 2025	35.01	35.13	35.13	36.49	34.81	2.42M
August 25, 2025	34.16	35.09	35.09	35.17	34.01	2.35M
August 22, 2025	33.55	33.84	33.84	34.55	33.53	1.45M
August 21, 2025	34.14	33.4	33.4	34.14	33.24	1.54M
August 20, 2025	33.87	34	34	34.05	33.33	1.24M
August 19, 2025	34.8	34.06	34.06	34.96	33.6	1.96M
August 18, 2025	34.79	34.8	34.8	35.43	34.13	2.6M
August 15, 2025	33.88	34.55	34.55	35.16	33.85	2.01M
August 14, 2025	34.01	33.89	33.89	36	33.88	2.82M
August 13, 2025	34.2	34.26	34.26	34.79	33.71	1.86M
August 12, 2025	35.35	34.25	34.25	35.38	34.18	2.13M
August 11, 2025	33.4	35.07	35.07	35.5	33.2	3.32M
August 08, 2025	33.22	33.17	33.17	33.74	32.87	2.18M
August 07, 2025	32.8	33.54	33.54	33.85	32.65	2.62M
August 06, 2025	33.26	32.91	32.91	33.27	32.63	2.68M
August 05, 2025	30.99	33.33	33.33	33.98	30.99	4.72M
August 04, 2025	30.2	30.97	30.97	31.08	30.2	1.26M
August 01, 2025	30.44	30.59	30.59	30.75	30.23	1.4M
July 31, 2025	31.19	30.44	30.44	31.71	30.31	2.91M
July 30, 2025	32.3	31.45	31.45	33	31.22	3.1M
July 29, 2025	31.67	32	32	32.18	31.45	1.7M
July 28, 2025	30.33	31.82	31.82	32.55	30.05	3.3M
July 25, 2025	30.53	30.38	30.38	30.58	29.88	1.36M
July 24, 2025	29.07	30.27	30.27	30.98	29.01	3.02M
July 23, 2025	29.42	29.18	29.18	29.87	29.1	1.79M
July 22, 2025	29.88	29.65	29.65	30.06	29.42	2.19M
July 21, 2025	29.33	29.77	29.77	29.95	29.27	1.77M
July 18, 2025	28.86	29.47	29.47	29.77	28.84	2.27M
July 17, 2025	28.41	28.84	28.84	29.01	28.12	1.72M
July 16, 2025	28.2	28.26	28.26	28.76	28.01	1.36M
July 15, 2025	28.18	28.25	28.25	28.36	27.53	1.65M
July 14, 2025	27.89	28.04	28.04	28.59	27.71	1.33M
July 11, 2025	27.34	27.82	27.82	28.05	27.25	1.27M
July 10, 2025	27.36	27.43	27.43	27.55	27.31	729,917
July 09, 2025	27.88	27.38	27.38	27.88	27.32	814,865
July 08, 2025	28.01	27.7	27.7	28.15	27.7	1.36M
July 07, 2025	27.28	27.96	27.96	28.05	27.28	1.06M

Luoyang Jianlong Micro-nano New Material Co., Ltd (688357.SS) SHH