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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.6	34.26	34.26	35	33.71	2.23M
January 13, 2026	35.51	34.6	34.6	35.87	34.53	2.51M
January 12, 2026	35.71	35.54	35.54	35.73	34.75	2.25M
January 09, 2026	34.28	35.71	35.71	36.68	34.18	3.04M
January 08, 2026	33.53	34.29	34.29	34.45	33.53	1.25M
January 07, 2026	33.67	33.85	33.85	34.33	33.5	1.52M
January 06, 2026	33.68	33.5	33.5	34.17	33.32	1.61M
January 05, 2026	33	33.61	33.61	34.17	32.9	2.01M
December 31, 2025	33.28	33.05	33.05	33.69	33.05	1.21M
December 30, 2025	34.24	33.29	33.29	34.47	33.14	1.78M
December 29, 2025	34.15	34.43	34.43	35.35	33.65	2.44M
December 26, 2025	33.99	34.01	34.01	34.35	33.57	1.43M
December 25, 2025	33.47	33.76	33.76	34.18	33.12	1.54M
December 24, 2025	33	33.59	33.59	34.2	32.97	3.06M
December 23, 2025	32.07	32	32	32.57	31.68	822,270
December 22, 2025	32	31.97	31.97	32.6	31.97	799,848
December 19, 2025	31.16	31.86	31.86	31.9	31.16	821,935
December 18, 2025	30.85	31.36	31.36	31.77	30.75	1.09M
December 17, 2025	30.99	30.96	30.96	31.29	30.32	920,475
December 16, 2025	31.72	30.84	30.84	31.87	30.55	942,913
December 15, 2025	31.43	31.81	31.81	32.1	31.1	656,986
December 12, 2025	31.5	31.68	31.68	32.19	31.5	1.01M
December 11, 2025	32	31.6	31.6	32.1	31.52	1.03M
December 10, 2025	32.7	31.7	31.7	32.7	31.6	1.29M
December 09, 2025	32.82	32.7	32.7	33	32.56	642,137
December 08, 2025	32.9	32.88	32.88	33.4	32.74	1.02M
December 05, 2025	32.54	32.98	32.98	33.1	32.41	690,190
December 04, 2025	32.29	32.71	32.71	32.95	32.11	1.35M
December 03, 2025	32.28	32.29	32.29	33.15	31.8	1.5M
December 02, 2025	33.2	32.6	32.6	33.2	32.52	860,242
December 01, 2025	32.98	33.2	33.2	33.78	32.98	1.41M
November 28, 2025	33.77	33.07	33.07	33.93	32.35	2.82M
November 27, 2025	33.16	34.79	34.79	35.36	31.03	5.22M
November 26, 2025	34.5	34	34	34.5	34	672,332
November 25, 2025	34.5	34.5	34.5	34.93	34.04	657,163
November 24, 2025	33.8	34.32	34.32	34.81	33.58	1.18M
November 21, 2025	34.85	33.75	33.75	35.07	33.61	1.68M
November 20, 2025	36	35.25	35.25	36	34.89	985,382
November 19, 2025	36.38	35.53	35.53	36.52	35.21	1.3M
November 18, 2025	37.46	36.3	36.3	37.99	36.23	1.46M
November 17, 2025	38.98	37.69	37.69	39.36	37.33	2.28M
November 14, 2025	39.98	38.82	38.82	40.45	38.8	2.51M
November 13, 2025	39.89	40.06	40.06	41.12	39.5	2.12M
November 12, 2025	40.2	39.69	39.69	41.86	39.37	2.7M
November 11, 2025	40.38	39.98	39.98	40.83	39.5	1.67M
November 10, 2025	38.89	40.64	40.64	41.19	38.14	3.75M
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

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