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 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
July 04, 2025	27.76	27.55	27.55	28.04	27.45	1.2M
July 03, 2025	28.05	28.02	28.02	28.21	27.58	1.18M
July 02, 2025	28.67	28.08	28.08	28.67	27.86	1.47M
July 01, 2025	28.87	28.5	28.5	29.01	28.28	1.81M
June 30, 2025	28	28.79	28.79	28.98	27.92	2.89M
June 27, 2025	27.8	27.73	27.73	28.08	27.66	1.64M
June 26, 2025	27.55	27.78	27.78	28.35	27.55	2.36M
June 25, 2025	29.3	28.06	27.86	29.7	27.69	4.47M
June 24, 2025	26.78	27.05	26.86	27.25	26.4	1.84M
June 23, 2025	26.67	26.78	26.78	27.09	26.3	1.9M
June 20, 2025	25.98	25.89	25.89	26.48	25.85	860,947
June 19, 2025	26.64	26.15	26.15	27	26.13	1.65M
June 18, 2025	27.46	26.97	26.97	27.46	26.46	2.25M
June 17, 2025	27.19	27.48	27.48	27.95	26.72	2.77M

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