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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.78	33.31	33.31	34	33.31	980,150
February 12, 2026	33.8	33.78	33.78	34.05	33.28	1.21M
February 11, 2026	33.87	33.7	33.7	34.32	33.7	884,973
February 10, 2026	33.78	34	34	34.27	33.6	799,906
February 09, 2026	33.61	33.84	33.84	34.1	33.5	1.05M
February 06, 2026	33.31	33.45	33.45	33.98	32.93	1.09M
February 05, 2026	34.12	33.2	33.2	34.28	33.13	1.25M
February 04, 2026	34.97	33.97	33.97	34.98	33.55	1.52M
February 03, 2026	34.03	34.51	34.51	34.79	33.8	1.22M
February 02, 2026	34.52	33.79	33.79	35.3	33.78	1.8M
January 30, 2026	34.52	34.62	34.62	34.98	33.46	1.53M
January 29, 2026	35.05	34.53	34.53	35.45	34.3	1.41M
January 28, 2026	35.53	35.21	35.21	35.67	35	1.72M
January 27, 2026	36.5	35.56	35.56	36.54	34	2.67M
January 26, 2026	36.71	36.82	36.82	37.6	36.11	1.78M
January 23, 2026	36.66	36.9	36.9	37.28	36.32	1.46M
January 22, 2026	36.76	36.55	36.55	36.87	36.2	1.23M
January 21, 2026	35.5	36.57	36.57	36.66	35.2	1.91M
January 20, 2026	35.67	35.46	35.46	36.19	35.13	1.41M
January 19, 2026	34.77	35.88	35.88	36.05	34.5	2.17M
January 16, 2026	34.69	34.77	34.77	35	34.07	1.79M
January 15, 2026	34.16	34.53	34.53	34.74	33.9	1.12M
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

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