Lontrue Co., Limited Class A 300175
SZSE · China · Process Industries
CNY 5.38-0.07 (-1.28%)
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 5.38 | -1.28% | CNY 5.52 | CNY 5.52 | CNY 5.37 | 3.56M |
| 2026-09-29 | CNY 5.45 | +1.87% | CNY 5.30 | CNY 5.48 | CNY 5.29 | 5.27M |
| 2026-09-28 | CNY 5.35 | 0.00% | CNY 5.45 | CNY 5.48 | CNY 5.26 | 5.35M |
| 2026-09-24 | CNY 5.35 | -0.74% | CNY 5.43 | CNY 5.48 | CNY 5.33 | 4.31M |
| 2026-09-23 | CNY 5.39 | -2.71% | CNY 5.51 | CNY 5.54 | CNY 5.37 | 5.39M |
| 2026-09-22 | CNY 5.54 | 0.00% | CNY 5.53 | CNY 5.66 | CNY 5.49 | 5.52M |
| 2026-09-21 | CNY 5.54 | +0.36% | CNY 5.53 | CNY 5.58 | CNY 5.48 | 5.85M |
| 2026-09-18 | CNY 5.52 | -1.60% | CNY 5.60 | CNY 5.63 | CNY 5.49 | 5.67M |
| 2026-09-17 | CNY 5.61 | +2.37% | CNY 5.45 | CNY 5.77 | CNY 5.42 | 8.10M |
| 2026-09-16 | CNY 5.48 | +0.37% | CNY 5.48 | CNY 5.52 | CNY 5.38 | 3.79M |
| 2026-09-15 | CNY 5.46 | -3.53% | CNY 5.61 | CNY 5.64 | CNY 5.42 | 6.16M |
| 2026-09-14 | CNY 5.66 | -0.35% | CNY 5.70 | CNY 5.71 | CNY 5.55 | 4.94M |
| 2026-09-11 | CNY 5.68 | -1.73% | CNY 5.68 | CNY 5.82 | CNY 5.61 | 6.13M |
| 2026-09-10 | CNY 5.78 | -3.34% | CNY 5.98 | CNY 6.03 | CNY 5.76 | 7.78M |
| 2026-09-09 | CNY 5.98 | -2.13% | CNY 6.09 | CNY 6.19 | CNY 5.88 | 10.63M |
| 2026-09-08 | CNY 6.11 | -0.16% | CNY 6.12 | CNY 6.22 | CNY 6.06 | 9.77M |
| 2026-09-07 | CNY 6.12 | +2.17% | CNY 5.97 | CNY 6.16 | CNY 5.96 | 9.56M |
| 2026-09-04 | CNY 5.99 | +0.34% | CNY 6.05 | CNY 6.10 | CNY 5.94 | 5.33M |
| 2026-09-03 | CNY 5.97 | -0.50% | CNY 6.02 | CNY 6.10 | CNY 5.95 | 3.94M |
| 2026-09-02 | CNY 6.00 | -0.99% | CNY 6.02 | CNY 6.13 | CNY 5.98 | 6.77M |
| 2026-09-01 | CNY 6.06 | +0.50% | CNY 6.02 | CNY 6.20 | CNY 6.01 | 9.10M |
| 2026-08-31 | CNY 6.03 | -0.33% | CNY 6.00 | CNY 6.05 | CNY 5.91 | 6.93M |
| 2026-08-28 | CNY 6.05 | +1.85% | CNY 5.95 | CNY 6.08 | CNY 5.91 | 7.16M |
| 2026-08-27 | CNY 5.94 | +0.68% | CNY 5.95 | CNY 5.98 | CNY 5.86 | 5.30M |
| 2026-08-26 | CNY 5.90 | -1.01% | CNY 5.89 | CNY 6.01 | CNY 5.86 | 5.38M |
| 2026-08-25 | CNY 5.96 | +2.94% | CNY 5.92 | CNY 6.01 | CNY 5.72 | 10.01M |
| 2026-08-24 | CNY 5.79 | -2.36% | CNY 5.87 | CNY 5.90 | CNY 5.72 | 7.77M |
| 2026-08-21 | CNY 5.93 | -0.67% | CNY 5.97 | CNY 5.97 | CNY 5.83 | 5.66M |
| 2026-08-20 | CNY 5.97 | -0.50% | CNY 5.98 | CNY 6.09 | CNY 5.90 | 8.10M |
| 2026-08-19 | CNY 6.00 | -4.61% | CNY 6.22 | CNY 6.23 | CNY 5.96 | 12.58M |
| 2026-08-18 | CNY 6.29 | +1.13% | CNY 6.17 | CNY 6.30 | CNY 6.12 | 11.51M |
| 2026-08-17 | CNY 6.22 | +2.64% | CNY 6.08 | CNY 6.32 | CNY 6.03 | 12.04M |
| 2026-08-14 | CNY 6.06 | -1.30% | CNY 6.15 | CNY 6.27 | CNY 6.03 | 9.56M |
| 2026-08-13 | CNY 6.14 | 0.00% | CNY 6.10 | CNY 6.32 | CNY 6.09 | 14.92M |
| 2026-08-12 | CNY 6.14 | -0.49% | CNY 6.09 | CNY 6.21 | CNY 6.02 | 16.50M |
| 2026-08-11 | CNY 6.17 | +6.75% | CNY 5.78 | CNY 6.58 | CNY 5.75 | 28.29M |
| 2026-08-10 | CNY 5.78 | -0.69% | CNY 5.81 | CNY 5.81 | CNY 5.72 | 5.43M |
| 2026-08-07 | CNY 5.82 | -1.36% | CNY 5.88 | CNY 5.89 | CNY 5.71 | 7.17M |
| 2026-08-06 | CNY 5.90 | 0.00% | CNY 5.90 | CNY 6.03 | CNY 5.75 | 11.57M |
| 2026-08-05 | CNY 5.90 | +1.90% | CNY 5.75 | CNY 5.97 | CNY 5.75 | 9.49M |
| 2026-08-04 | CNY 5.79 | +0.70% | CNY 5.75 | CNY 5.87 | CNY 5.67 | 7.41M |
| 2026-08-03 | CNY 5.75 | +1.05% | CNY 5.67 | CNY 5.77 | CNY 5.66 | 5.62M |
| 2026-07-31 | CNY 5.69 | +1.61% | CNY 5.65 | CNY 5.79 | CNY 5.61 | 8.01M |
| 2026-07-30 | CNY 5.60 | -1.06% | CNY 5.66 | CNY 5.91 | CNY 5.60 | 9.35M |
| 2026-07-29 | CNY 5.66 | -0.53% | CNY 5.70 | CNY 5.76 | CNY 5.58 | 8.20M |
| 2026-07-28 | CNY 5.69 | +1.07% | CNY 5.65 | CNY 5.85 | CNY 5.50 | 10.88M |
| 2026-07-27 | CNY 5.63 | +2.55% | CNY 5.47 | CNY 5.70 | CNY 5.41 | 10.28M |
| 2026-07-24 | CNY 5.49 | +1.48% | CNY 5.41 | CNY 5.57 | CNY 5.26 | 10.34M |
| 2026-07-23 | CNY 5.41 | +2.46% | CNY 5.23 | CNY 5.41 | CNY 5.23 | 9.63M |
| 2026-07-22 | CNY 5.28 | +4.97% | CNY 4.98 | CNY 5.62 | CNY 4.96 | 14.40M |
| 2026-07-21 | CNY 5.03 | -0.98% | CNY 5.13 | CNY 5.17 | CNY 4.75 | 9.64M |
| 2026-07-20 | CNY 5.08 | -1.17% | CNY 5.22 | CNY 5.46 | CNY 5.02 | 9.85M |
| 2026-07-17 | CNY 5.14 | -3.75% | CNY 5.32 | CNY 5.43 | CNY 5.13 | 8.55M |
| 2026-07-16 | CNY 5.34 | -2.02% | CNY 5.48 | CNY 5.54 | CNY 5.33 | 7.22M |
| 2026-07-15 | CNY 5.45 | -0.73% | CNY 5.46 | CNY 5.54 | CNY 5.40 | 6.19M |
| 2026-07-14 | CNY 5.49 | +3.98% | CNY 5.31 | CNY 5.52 | CNY 5.16 | 9.51M |
| 2026-07-13 | CNY 5.28 | -2.58% | CNY 5.42 | CNY 5.46 | CNY 5.24 | 7.31M |
| 2026-07-10 | CNY 5.42 | -1.63% | CNY 5.59 | CNY 5.65 | CNY 5.39 | 9.30M |
| 2026-07-09 | CNY 5.51 | +0.73% | CNY 5.46 | CNY 5.54 | CNY 5.29 | 8.83M |
| 2026-07-08 | CNY 5.47 | +1.11% | CNY 5.39 | CNY 5.51 | CNY 5.29 | 9.66M |
| 2026-07-07 | CNY 5.41 | -0.18% | CNY 5.37 | CNY 5.45 | CNY 5.16 | 12.44M |
| 2026-07-06 | CNY 5.42 | -3.56% | CNY 5.58 | CNY 5.68 | CNY 5.40 | 12.86M |
| 2026-07-03 | CNY 5.62 | +4.85% | CNY 5.37 | CNY 5.69 | CNY 5.37 | 18.51M |
| 2026-07-02 | CNY 5.36 | -3.60% | CNY 5.33 | CNY 5.72 | CNY 5.33 | 22.46M |
| 2026-07-01 | CNY 5.56 | +20.09% | CNY 4.70 | CNY 5.56 | CNY 4.63 | 22.51M |
| 2026-06-30 | CNY 4.63 | +0.43% | CNY 4.60 | CNY 4.87 | CNY 4.54 | 12.77M |
| 2026-06-29 | CNY 4.61 | +2.22% | CNY 4.54 | CNY 4.65 | CNY 4.34 | 10.18M |
| 2026-06-26 | CNY 4.51 | -2.38% | CNY 4.59 | CNY 4.63 | CNY 4.46 | 10.08M |
| 2026-06-25 | CNY 4.62 | -2.53% | CNY 4.70 | CNY 4.75 | CNY 4.57 | 8.81M |
| 2026-06-24 | CNY 4.74 | -4.44% | CNY 4.95 | CNY 4.96 | CNY 4.67 | 9.03M |
| 2026-06-23 | CNY 4.96 | +2.90% | CNY 4.83 | CNY 5.06 | CNY 4.81 | 10.62M |
| 2026-06-22 | CNY 4.82 | -3.41% | CNY 4.95 | CNY 4.99 | CNY 4.70 | 13.54M |
| 2026-06-18 | CNY 4.99 | -1.96% | CNY 5.03 | CNY 5.13 | CNY 4.98 | 8.22M |
| 2026-06-17 | CNY 5.09 | -3.05% | CNY 5.26 | CNY 5.35 | CNY 5.06 | 10.48M |
| 2026-06-16 | CNY 5.25 | +0.57% | CNY 5.18 | CNY 5.29 | CNY 5.07 | 9.20M |
| 2026-06-15 | CNY 5.22 | +0.77% | CNY 5.21 | CNY 5.33 | CNY 5.13 | 9.41M |
| 2026-06-12 | CNY 5.18 | 0.00% | CNY 5.26 | CNY 5.31 | CNY 5.13 | 10.21M |
| 2026-06-11 | CNY 5.18 | +0.39% | CNY 5.06 | CNY 5.31 | CNY 4.88 | 16.81M |
| 2026-06-10 | CNY 5.16 | +1.18% | CNY 5.08 | CNY 5.33 | CNY 4.98 | 13.35M |
| 2026-06-09 | CNY 5.10 | -3.59% | CNY 5.43 | CNY 5.46 | CNY 5.06 | 14.46M |
| 2026-06-08 | CNY 5.29 | -4.34% | CNY 5.39 | CNY 5.54 | CNY 5.21 | 12.05M |
| 2026-06-05 | CNY 5.53 | -4.49% | CNY 5.67 | CNY 5.86 | CNY 5.50 | 14.61M |
| 2026-06-04 | CNY 5.79 | -7.66% | CNY 6.26 | CNY 6.26 | CNY 5.65 | 19.89M |
| 2026-06-03 | CNY 6.27 | -2.18% | CNY 6.41 | CNY 6.68 | CNY 6.24 | 24.80M |
| 2026-06-02 | CNY 6.41 | 0.00% | CNY 6.41 | CNY 6.41 | CNY 6.41 | 0 |
| 2026-06-01 | CNY 6.41 | +1.75% | CNY 6.28 | CNY 6.41 | CNY 6.22 | 4.29M |
| 2026-05-29 | CNY 6.30 | -2.33% | CNY 6.44 | CNY 6.50 | CNY 6.24 | 5.28M |
| 2026-05-28 | CNY 6.45 | +1.42% | CNY 6.37 | CNY 6.45 | CNY 6.30 | 4.76M |
| 2026-05-27 | CNY 6.36 | -2.75% | CNY 6.58 | CNY 6.58 | CNY 6.27 | 7.24M |
| 2026-05-26 | CNY 6.54 | -3.82% | CNY 6.75 | CNY 6.75 | CNY 6.49 | 8.72M |