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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37.06	38.92	38.92	40.2	36.5	3.1M
November 06, 2025	37.2	37.1	37.1	37.85	37.06	1.23M
November 05, 2025	37.12	37.18	37.18	37.71	36.38	1.36M
November 04, 2025	38.05	37.44	37.44	38.77	37.12	1.78M
November 03, 2025	38.35	37.96	37.96	38.73	37.64	1.22M
October 31, 2025	38.53	38.65	38.65	39.98	38.52	1.95M
October 30, 2025	38.23	38.71	38.71	39.27	37.56	2.15M
October 29, 2025	37.86	37.77	37.77	38.38	37.59	1.02M
October 28, 2025	37.98	38.02	38.02	38.58	37.7	1.23M
October 27, 2025	39.15	37.92	37.92	39.15	37.82	1.56M
October 24, 2025	37.55	38.65	38.65	38.75	37.34	1.66M
October 23, 2025	37	37.15	37.15	37.21	36.13	1.16M
October 22, 2025	37.65	37.07	37.07	37.68	36.88	1.08M
October 21, 2025	36.95	37.73	37.73	37.91	36.51	2.22M
October 20, 2025	35.59	36.2	36.2	37.95	35.59	3.6M
October 17, 2025	37.6	35.08	35.08	37.88	35.06	2.63M
October 16, 2025	38.6	37.68	37.68	38.69	37.5	1.31M
October 15, 2025	38	38.69	38.69	39.28	37.75	1.19M
October 14, 2025	39.61	38	38	40.13	37.69	2.31M
October 13, 2025	38.9	39.61	39.61	40.32	38.5	2.5M
October 10, 2025	39.85	40.67	40.67	40.8	38.68	3.51M
October 09, 2025	39.7	39.85	39.85	40.3	39.17	2.52M
September 30, 2025	39.5	39.88	39.88	40.2	38.52	3.77M
September 29, 2025	37.05	40.3	40.3	41.96	36.37	6.57M
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

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