Luolai Lifestyle Technology Co., Ltd. Class A 002293
SZSE · China · Process Industries
CNY 10.68+0.09 (+0.85%)
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 10.68 | +0.85% | CNY 10.60 | CNY 10.77 | CNY 10.53 | 4.10M |
| 2026-09-29 | CNY 10.59 | -0.66% | CNY 10.60 | CNY 10.71 | CNY 10.48 | 4.47M |
| 2026-09-28 | CNY 10.66 | -0.84% | CNY 10.71 | CNY 10.83 | CNY 10.60 | 4.73M |
| 2026-09-24 | CNY 10.75 | -0.28% | CNY 10.76 | CNY 10.90 | CNY 10.70 | 2.30M |
| 2026-09-23 | CNY 10.78 | +0.28% | CNY 10.77 | CNY 10.83 | CNY 10.68 | 1.76M |
| 2026-09-22 | CNY 10.75 | -1.01% | CNY 10.86 | CNY 10.91 | CNY 10.69 | 2.95M |
| 2026-09-21 | CNY 10.86 | -0.37% | CNY 10.90 | CNY 10.93 | CNY 10.72 | 2.22M |
| 2026-09-18 | CNY 10.90 | +0.28% | CNY 10.87 | CNY 10.98 | CNY 10.81 | 2.92M |
| 2026-09-17 | CNY 10.87 | +0.18% | CNY 10.83 | CNY 10.90 | CNY 10.74 | 2.20M |
| 2026-09-16 | CNY 10.85 | +0.74% | CNY 10.82 | CNY 10.88 | CNY 10.62 | 2.86M |
| 2026-09-15 | CNY 10.77 | +1.13% | CNY 10.65 | CNY 10.80 | CNY 10.61 | 2.35M |
| 2026-09-14 | CNY 10.65 | -0.84% | CNY 10.75 | CNY 10.85 | CNY 10.62 | 2.40M |
| 2026-09-11 | CNY 10.74 | -1.83% | CNY 10.89 | CNY 10.93 | CNY 10.68 | 4.72M |
| 2026-09-10 | CNY 10.94 | -2.32% | CNY 11.11 | CNY 11.19 | CNY 10.85 | 4.71M |
| 2026-09-09 | CNY 11.20 | -0.18% | CNY 11.21 | CNY 11.26 | CNY 11.03 | 3.62M |
| 2026-09-08 | CNY 11.22 | +0.09% | CNY 11.21 | CNY 11.31 | CNY 11.14 | 3.42M |
| 2026-09-07 | CNY 11.21 | -1.15% | CNY 11.34 | CNY 11.38 | CNY 11.11 | 4.09M |
| 2026-09-04 | CNY 11.34 | -0.61% | CNY 11.28 | CNY 11.34 | CNY 11.08 | 6.00M |
| 2026-09-03 | CNY 11.41 | -0.09% | CNY 11.42 | CNY 11.55 | CNY 11.37 | 4.23M |
| 2026-09-02 | CNY 11.42 | -1.38% | CNY 11.55 | CNY 11.58 | CNY 11.36 | 3.44M |
| 2026-09-01 | CNY 11.58 | +1.05% | CNY 11.43 | CNY 11.65 | CNY 11.42 | 6.47M |
| 2026-08-31 | CNY 11.46 | -0.69% | CNY 11.44 | CNY 11.59 | CNY 11.37 | 5.12M |
| 2026-08-28 | CNY 11.54 | +0.79% | CNY 11.46 | CNY 11.62 | CNY 11.38 | 4.63M |
| 2026-08-27 | CNY 11.45 | -0.35% | CNY 11.42 | CNY 11.58 | CNY 11.31 | 5.71M |
| 2026-08-26 | CNY 11.49 | -0.43% | CNY 11.55 | CNY 11.64 | CNY 11.43 | 5.34M |
| 2026-08-25 | CNY 11.54 | -2.45% | CNY 11.71 | CNY 11.78 | CNY 11.51 | 7.59M |
| 2026-08-24 | CNY 11.83 | +4.60% | CNY 11.39 | CNY 12.10 | CNY 11.13 | 20.67M |
| 2026-08-21 | CNY 11.31 | -0.44% | CNY 11.35 | CNY 11.37 | CNY 11.04 | 5.57M |
| 2026-08-20 | CNY 11.36 | +1.25% | CNY 11.34 | CNY 11.40 | CNY 11.18 | 5.65M |
| 2026-08-19 | CNY 11.22 | -0.27% | CNY 11.29 | CNY 11.44 | CNY 11.15 | 5.79M |
| 2026-08-18 | CNY 11.25 | +2.18% | CNY 11.00 | CNY 11.27 | CNY 10.98 | 5.86M |
| 2026-08-17 | CNY 11.01 | -0.54% | CNY 11.02 | CNY 11.08 | CNY 10.81 | 4.93M |
| 2026-08-14 | CNY 11.07 | +1.56% | CNY 10.90 | CNY 11.15 | CNY 10.83 | 4.89M |
| 2026-08-13 | CNY 10.90 | -2.07% | CNY 11.00 | CNY 11.15 | CNY 10.90 | 4.54M |
| 2026-08-12 | CNY 11.13 | +0.27% | CNY 11.06 | CNY 11.20 | CNY 10.92 | 5.62M |
| 2026-08-11 | CNY 11.10 | -2.72% | CNY 11.43 | CNY 11.46 | CNY 11.10 | 6.50M |
| 2026-08-10 | CNY 11.41 | +1.88% | CNY 11.20 | CNY 11.51 | CNY 11.13 | 9.34M |
| 2026-08-07 | CNY 11.20 | +0.36% | CNY 11.08 | CNY 11.20 | CNY 10.87 | 7.73M |
| 2026-08-06 | CNY 11.16 | -0.45% | CNY 11.20 | CNY 11.26 | CNY 11.01 | 5.60M |
| 2026-08-05 | CNY 11.21 | +2.37% | CNY 10.95 | CNY 11.25 | CNY 10.90 | 7.66M |
| 2026-08-04 | CNY 10.95 | +0.27% | CNY 10.96 | CNY 10.99 | CNY 10.80 | 8.58M |
| 2026-08-03 | CNY 10.92 | -1.97% | CNY 11.12 | CNY 11.16 | CNY 10.74 | 8.41M |
| 2026-07-31 | CNY 11.14 | -1.24% | CNY 11.20 | CNY 11.28 | CNY 10.88 | 8.29M |
| 2026-07-30 | CNY 11.28 | -0.09% | CNY 11.25 | CNY 11.40 | CNY 11.15 | 5.69M |
| 2026-07-29 | CNY 11.29 | -0.96% | CNY 11.44 | CNY 11.50 | CNY 11.26 | 8.23M |
| 2026-07-28 | CNY 11.40 | +2.06% | CNY 11.13 | CNY 11.52 | CNY 11.02 | 9.71M |
| 2026-07-27 | CNY 11.17 | +1.82% | CNY 10.86 | CNY 11.27 | CNY 10.72 | 7.81M |
| 2026-07-24 | CNY 10.97 | -1.26% | CNY 10.96 | CNY 11.02 | CNY 10.82 | 6.37M |
| 2026-07-23 | CNY 11.11 | +2.11% | CNY 10.81 | CNY 11.11 | CNY 10.67 | 11.35M |
| 2026-07-22 | CNY 10.88 | -8.19% | CNY 11.51 | CNY 11.53 | CNY 10.76 | 19.44M |
| 2026-07-21 | CNY 11.85 | +6.95% | CNY 11.01 | CNY 11.85 | CNY 10.64 | 18.68M |
| 2026-07-20 | CNY 11.08 | +2.78% | CNY 10.77 | CNY 11.23 | CNY 10.55 | 13.25M |
| 2026-07-17 | CNY 10.78 | +0.37% | CNY 10.77 | CNY 10.90 | CNY 10.63 | 5.61M |
| 2026-07-16 | CNY 10.74 | -1.74% | CNY 10.86 | CNY 11.03 | CNY 10.66 | 4.84M |
| 2026-07-15 | CNY 10.93 | +0.09% | CNY 10.83 | CNY 11.06 | CNY 10.77 | 6.30M |
| 2026-07-14 | CNY 10.92 | +1.39% | CNY 10.71 | CNY 11.01 | CNY 10.67 | 5.01M |
| 2026-07-13 | CNY 10.77 | -0.37% | CNY 10.80 | CNY 10.89 | CNY 10.59 | 6.26M |
| 2026-07-10 | CNY 10.81 | -0.09% | CNY 10.81 | CNY 10.89 | CNY 10.62 | 4.83M |
| 2026-07-09 | CNY 10.82 | -1.64% | CNY 10.88 | CNY 11.07 | CNY 10.70 | 4.63M |
| 2026-07-08 | CNY 11.00 | 0.00% | CNY 11.00 | CNY 11.11 | CNY 10.74 | 7.32M |
| 2026-07-07 | CNY 11.00 | -2.14% | CNY 11.12 | CNY 11.21 | CNY 10.97 | 5.98M |
| 2026-07-06 | CNY 11.24 | +1.54% | CNY 10.97 | CNY 11.36 | CNY 10.91 | 10.79M |
| 2026-07-03 | CNY 11.07 | +2.03% | CNY 10.87 | CNY 11.17 | CNY 10.73 | 10.79M |
| 2026-07-02 | CNY 10.85 | +1.78% | CNY 10.61 | CNY 11.00 | CNY 10.60 | 12.04M |
| 2026-07-01 | CNY 10.66 | +7.79% | CNY 9.90 | CNY 10.68 | CNY 9.83 | 15.20M |
| 2026-06-30 | CNY 9.89 | -0.90% | CNY 10.03 | CNY 10.27 | CNY 9.80 | 7.10M |
| 2026-06-29 | CNY 9.98 | +2.89% | CNY 9.79 | CNY 10.12 | CNY 9.47 | 6.73M |
| 2026-06-26 | CNY 9.70 | -2.02% | CNY 10.03 | CNY 10.05 | CNY 9.48 | 7.87M |
| 2026-06-25 | CNY 9.90 | -0.60% | CNY 9.90 | CNY 10.05 | CNY 9.77 | 4.60M |
| 2026-06-24 | CNY 9.96 | -1.39% | CNY 10.07 | CNY 10.16 | CNY 9.88 | 4.80M |
| 2026-06-23 | CNY 10.10 | +2.75% | CNY 9.77 | CNY 10.25 | CNY 9.76 | 6.28M |
| 2026-06-22 | CNY 9.83 | -3.15% | CNY 10.15 | CNY 10.15 | CNY 9.66 | 5.88M |
| 2026-06-18 | CNY 10.15 | +0.69% | CNY 10.06 | CNY 10.35 | CNY 10.01 | 4.92M |
| 2026-06-17 | CNY 10.08 | -0.40% | CNY 10.19 | CNY 10.33 | CNY 10.06 | 6.95M |
| 2026-06-16 | CNY 10.12 | -2.13% | CNY 10.35 | CNY 10.42 | CNY 10.03 | 6.35M |
| 2026-06-15 | CNY 10.34 | +1.37% | CNY 10.24 | CNY 10.39 | CNY 10.04 | 7.55M |
| 2026-06-12 | CNY 10.20 | +0.79% | CNY 9.99 | CNY 10.32 | CNY 9.99 | 7.14M |
| 2026-06-11 | CNY 10.12 | +3.58% | CNY 9.72 | CNY 10.15 | CNY 9.69 | 10.44M |
| 2026-06-10 | CNY 9.77 | +2.84% | CNY 9.48 | CNY 9.97 | CNY 9.43 | 6.83M |
| 2026-06-09 | CNY 9.50 | -0.73% | CNY 9.67 | CNY 9.67 | CNY 9.41 | 4.56M |
| 2026-06-08 | CNY 9.57 | -0.83% | CNY 9.57 | CNY 9.69 | CNY 9.51 | 4.98M |
| 2026-06-05 | CNY 9.65 | -0.92% | CNY 9.73 | CNY 9.98 | CNY 9.65 | 4.06M |
| 2026-06-04 | CNY 9.74 | -0.71% | CNY 9.76 | CNY 9.83 | CNY 9.51 | 6.37M |
| 2026-06-03 | CNY 9.81 | -0.91% | CNY 9.91 | CNY 9.91 | CNY 9.66 | 4.92M |
| 2026-06-02 | CNY 9.90 | -0.80% | CNY 9.96 | CNY 10.18 | CNY 9.77 | 6.05M |
| 2026-06-01 | CNY 9.98 | +0.40% | CNY 9.82 | CNY 10.01 | CNY 9.61 | 7.36M |
| 2026-05-29 | CNY 9.94 | +1.74% | CNY 9.76 | CNY 10.05 | CNY 9.75 | 7.49M |
| 2026-05-28 | CNY 9.77 | -1.31% | CNY 9.88 | CNY 9.98 | CNY 9.69 | 4.85M |
| 2026-05-27 | CNY 9.90 | -0.60% | CNY 9.91 | CNY 9.94 | CNY 9.63 | 6.68M |
| 2026-05-26 | CNY 9.96 | -0.20% | CNY 9.93 | CNY 10.05 | CNY 9.87 | 5.61M |