Luoniushan Co. Ltd. Class A 000735
SZSE · China · Process Industries
CNY 5.69-0.07 (-1.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.69 | -1.22% | CNY 5.76 | CNY 5.81 | CNY 5.65 | 37.45M |
| 2026-09-29 | CNY 5.76 | +1.59% | CNY 5.63 | CNY 5.85 | CNY 5.63 | 53.57M |
| 2026-09-28 | CNY 5.67 | +0.53% | CNY 5.63 | CNY 5.77 | CNY 5.53 | 62.57M |
| 2026-09-24 | CNY 5.64 | -2.76% | CNY 5.79 | CNY 5.83 | CNY 5.61 | 41.58M |
| 2026-09-23 | CNY 5.80 | -3.33% | CNY 5.97 | CNY 5.99 | CNY 5.79 | 53.30M |
| 2026-09-22 | CNY 6.00 | -1.48% | CNY 6.03 | CNY 6.10 | CNY 5.87 | 68.37M |
| 2026-09-21 | CNY 6.09 | +2.18% | CNY 5.93 | CNY 6.10 | CNY 5.86 | 68.25M |
| 2026-09-18 | CNY 5.96 | +0.34% | CNY 5.81 | CNY 6.01 | CNY 5.76 | 73.60M |
| 2026-09-17 | CNY 5.94 | +2.41% | CNY 5.77 | CNY 6.01 | CNY 5.68 | 94.66M |
| 2026-09-16 | CNY 5.80 | -1.19% | CNY 5.97 | CNY 5.99 | CNY 5.73 | 74.95M |
| 2026-09-15 | CNY 5.87 | -2.81% | CNY 6.07 | CNY 6.56 | CNY 5.85 | 123.60M |
| 2026-09-14 | CNY 6.04 | -3.67% | CNY 6.25 | CNY 6.29 | CNY 5.97 | 81.65M |
| 2026-09-11 | CNY 6.27 | -3.83% | CNY 6.51 | CNY 6.60 | CNY 6.19 | 98.31M |
| 2026-09-10 | CNY 6.52 | -7.12% | CNY 6.80 | CNY 6.90 | CNY 6.48 | 160.14M |
| 2026-09-09 | CNY 7.02 | +3.08% | CNY 6.76 | CNY 7.23 | CNY 6.60 | 224.10M |
| 2026-09-08 | CNY 6.81 | +1.04% | CNY 6.65 | CNY 7.31 | CNY 6.65 | 257.62M |
| 2026-09-07 | CNY 6.74 | +9.95% | CNY 6.73 | CNY 6.74 | CNY 6.62 | 51.31M |
| 2026-09-04 | CNY 6.13 | +10.05% | CNY 5.57 | CNY 6.13 | CNY 5.50 | 79.52M |
| 2026-09-03 | CNY 5.57 | -1.76% | CNY 5.74 | CNY 5.74 | CNY 5.55 | 31.60M |
| 2026-09-02 | CNY 5.67 | -3.90% | CNY 5.82 | CNY 5.86 | CNY 5.65 | 47.25M |
| 2026-09-01 | CNY 5.90 | +3.69% | CNY 5.73 | CNY 6.09 | CNY 5.69 | 72.78M |
| 2026-08-31 | CNY 5.69 | -2.90% | CNY 5.88 | CNY 5.89 | CNY 5.68 | 61.04M |
| 2026-08-28 | CNY 5.86 | +2.09% | CNY 5.85 | CNY 5.90 | CNY 5.71 | 67.93M |
| 2026-08-27 | CNY 5.74 | +3.61% | CNY 5.52 | CNY 5.87 | CNY 5.48 | 79.36M |
| 2026-08-26 | CNY 5.54 | +0.91% | CNY 5.39 | CNY 5.70 | CNY 5.39 | 72.69M |
| 2026-08-25 | CNY 5.49 | +3.20% | CNY 5.25 | CNY 5.51 | CNY 5.24 | 76.67M |
| 2026-08-24 | CNY 5.32 | -2.03% | CNY 5.40 | CNY 5.45 | CNY 5.18 | 73.10M |
| 2026-08-21 | CNY 5.43 | -9.20% | CNY 5.76 | CNY 5.80 | CNY 5.38 | 123.71M |
| 2026-08-20 | CNY 5.98 | +1.87% | CNY 5.82 | CNY 6.24 | CNY 5.50 | 171.76M |
| 2026-08-19 | CNY 5.87 | -5.02% | CNY 6.15 | CNY 6.47 | CNY 5.82 | 192.56M |
| 2026-08-18 | CNY 6.18 | +9.96% | CNY 5.72 | CNY 6.18 | CNY 5.71 | 119.36M |
| 2026-08-17 | CNY 5.62 | +9.98% | CNY 5.40 | CNY 5.62 | CNY 5.22 | 88.15M |
| 2026-08-14 | CNY 5.11 | -2.11% | CNY 5.20 | CNY 5.23 | CNY 5.04 | 30.39M |
| 2026-08-13 | CNY 5.22 | -1.14% | CNY 5.26 | CNY 5.29 | CNY 5.17 | 23.93M |
| 2026-08-12 | CNY 5.28 | +1.93% | CNY 5.19 | CNY 5.29 | CNY 5.17 | 19.86M |
| 2026-08-11 | CNY 5.18 | -2.63% | CNY 5.31 | CNY 5.33 | CNY 5.18 | 22.92M |
| 2026-08-10 | CNY 5.32 | +3.91% | CNY 5.20 | CNY 5.33 | CNY 5.15 | 33.82M |
| 2026-08-07 | CNY 5.12 | -0.78% | CNY 5.16 | CNY 5.17 | CNY 5.02 | 23.44M |
| 2026-08-06 | CNY 5.16 | -1.53% | CNY 5.22 | CNY 5.28 | CNY 5.10 | 35.23M |
| 2026-08-05 | CNY 5.24 | -0.76% | CNY 5.28 | CNY 5.30 | CNY 5.20 | 27.14M |
| 2026-08-04 | CNY 5.28 | -1.31% | CNY 5.34 | CNY 5.35 | CNY 5.25 | 20.67M |
| 2026-08-03 | CNY 5.35 | +1.71% | CNY 5.27 | CNY 5.36 | CNY 5.23 | 21.64M |
| 2026-07-31 | CNY 5.26 | +0.96% | CNY 5.15 | CNY 5.28 | CNY 5.12 | 26.96M |
| 2026-07-30 | CNY 5.21 | +2.56% | CNY 5.07 | CNY 5.23 | CNY 5.05 | 32.04M |
| 2026-07-29 | CNY 5.08 | +1.60% | CNY 5.01 | CNY 5.09 | CNY 5.00 | 20.18M |
| 2026-07-28 | CNY 5.00 | +0.60% | CNY 4.94 | CNY 5.08 | CNY 4.92 | 21.64M |
| 2026-07-27 | CNY 4.97 | +2.47% | CNY 4.86 | CNY 4.97 | CNY 4.81 | 15.99M |
| 2026-07-24 | CNY 4.85 | -3.39% | CNY 4.97 | CNY 5.05 | CNY 4.84 | 21.23M |
| 2026-07-23 | CNY 5.02 | +2.03% | CNY 4.93 | CNY 5.04 | CNY 4.85 | 21.96M |
| 2026-07-22 | CNY 4.92 | +0.61% | CNY 4.87 | CNY 4.94 | CNY 4.84 | 14.46M |
| 2026-07-21 | CNY 4.89 | -1.21% | CNY 4.95 | CNY 4.97 | CNY 4.84 | 24.27M |
| 2026-07-20 | CNY 4.95 | 0.00% | CNY 4.93 | CNY 5.04 | CNY 4.87 | 25.26M |
| 2026-07-17 | CNY 4.95 | -3.13% | CNY 5.09 | CNY 5.18 | CNY 4.87 | 28.71M |
| 2026-07-16 | CNY 5.11 | +1.59% | CNY 5.01 | CNY 5.15 | CNY 4.98 | 30.24M |
| 2026-07-15 | CNY 5.03 | +1.82% | CNY 4.90 | CNY 5.10 | CNY 4.87 | 22.69M |
| 2026-07-14 | CNY 4.94 | +1.23% | CNY 4.84 | CNY 4.95 | CNY 4.79 | 17.47M |
| 2026-07-13 | CNY 4.88 | -2.40% | CNY 4.99 | CNY 5.00 | CNY 4.85 | 18.49M |
| 2026-07-10 | CNY 5.00 | +2.88% | CNY 4.86 | CNY 5.08 | CNY 4.76 | 25.77M |
| 2026-07-09 | CNY 4.86 | -0.21% | CNY 4.88 | CNY 4.93 | CNY 4.78 | 18.49M |
| 2026-07-08 | CNY 4.87 | -1.81% | CNY 4.98 | CNY 4.99 | CNY 4.84 | 18.35M |
| 2026-07-07 | CNY 4.96 | -3.12% | CNY 5.11 | CNY 5.11 | CNY 4.93 | 24.94M |
| 2026-07-06 | CNY 5.12 | +1.59% | CNY 5.07 | CNY 5.19 | CNY 5.04 | 27.14M |
| 2026-07-03 | CNY 5.04 | -0.79% | CNY 5.06 | CNY 5.14 | CNY 4.96 | 26.08M |
| 2026-07-02 | CNY 5.08 | +2.01% | CNY 5.05 | CNY 5.20 | CNY 5.00 | 36.82M |
| 2026-07-01 | CNY 4.98 | +4.84% | CNY 4.75 | CNY 5.13 | CNY 4.75 | 38.83M |
| 2026-06-30 | CNY 4.75 | -1.66% | CNY 4.81 | CNY 4.84 | CNY 4.71 | 19.60M |
| 2026-06-29 | CNY 4.83 | +0.84% | CNY 4.77 | CNY 4.97 | CNY 4.71 | 26.04M |
| 2026-06-26 | CNY 4.79 | -1.44% | CNY 4.84 | CNY 4.94 | CNY 4.75 | 23.64M |
| 2026-06-25 | CNY 4.86 | -0.61% | CNY 4.87 | CNY 4.92 | CNY 4.81 | 14.69M |
| 2026-06-24 | CNY 4.89 | -3.36% | CNY 5.07 | CNY 5.07 | CNY 4.86 | 19.35M |
| 2026-06-23 | CNY 5.06 | +1.00% | CNY 5.03 | CNY 5.21 | CNY 5.01 | 24.57M |
| 2026-06-22 | CNY 5.01 | +0.40% | CNY 4.98 | CNY 5.02 | CNY 4.86 | 20.44M |
| 2026-06-18 | CNY 4.99 | -1.58% | CNY 5.07 | CNY 5.07 | CNY 4.95 | 17.97M |
| 2026-06-17 | CNY 5.07 | -3.61% | CNY 5.25 | CNY 5.25 | CNY 5.03 | 25.79M |
| 2026-06-16 | CNY 5.26 | +0.77% | CNY 5.21 | CNY 5.31 | CNY 5.08 | 19.16M |
| 2026-06-15 | CNY 5.22 | -0.38% | CNY 5.24 | CNY 5.28 | CNY 5.14 | 26.26M |
| 2026-06-12 | CNY 5.24 | +3.56% | CNY 5.12 | CNY 5.29 | CNY 5.07 | 45.00M |
| 2026-06-11 | CNY 5.06 | -0.78% | CNY 5.07 | CNY 5.13 | CNY 5.01 | 14.61M |
| 2026-06-10 | CNY 5.10 | +0.39% | CNY 5.07 | CNY 5.15 | CNY 5.01 | 19.58M |
| 2026-06-09 | CNY 5.08 | +0.40% | CNY 5.10 | CNY 5.12 | CNY 4.99 | 15.66M |
| 2026-06-08 | CNY 5.06 | -2.88% | CNY 5.09 | CNY 5.32 | CNY 5.00 | 22.26M |
| 2026-06-05 | CNY 5.21 | -0.95% | CNY 5.24 | CNY 5.32 | CNY 5.17 | 18.89M |
| 2026-06-04 | CNY 5.26 | -2.23% | CNY 5.37 | CNY 5.44 | CNY 5.22 | 16.56M |
| 2026-06-03 | CNY 5.38 | -0.92% | CNY 5.43 | CNY 5.45 | CNY 5.34 | 15.24M |
| 2026-06-02 | CNY 5.43 | -3.55% | CNY 5.64 | CNY 5.65 | CNY 5.40 | 18.51M |
| 2026-06-01 | CNY 5.63 | +0.72% | CNY 5.55 | CNY 5.65 | CNY 5.49 | 20.88M |
| 2026-05-29 | CNY 5.59 | +0.54% | CNY 5.55 | CNY 5.68 | CNY 5.53 | 16.41M |
| 2026-05-28 | CNY 5.56 | -0.71% | CNY 5.57 | CNY 5.62 | CNY 5.44 | 15.00M |
| 2026-05-27 | CNY 5.60 | -2.44% | CNY 5.74 | CNY 5.76 | CNY 5.56 | 19.82M |
| 2026-05-26 | CNY 5.74 | -2.38% | CNY 5.87 | CNY 5.88 | CNY 5.69 | 19.06M |