Lootom Telcovideo Network (Wuxi) Co., Ltd. Class A 300555
SZSE · China · Electronic Technology
CNY 12.28+0.10 (+0.82%)
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 12.28 | +0.82% | CNY 12.14 | CNY 12.37 | CNY 12.13 | 1.13M |
| 2026-09-29 | CNY 12.18 | -0.08% | CNY 12.12 | CNY 12.30 | CNY 12.12 | 437.80K |
| 2026-09-28 | CNY 12.19 | -2.09% | CNY 12.45 | CNY 12.45 | CNY 12.10 | 916.72K |
| 2026-09-24 | CNY 12.45 | +0.81% | CNY 12.37 | CNY 12.53 | CNY 12.31 | 855.10K |
| 2026-09-23 | CNY 12.35 | -1.59% | CNY 12.58 | CNY 12.58 | CNY 12.35 | 609.62K |
| 2026-09-22 | CNY 12.55 | -0.08% | CNY 12.56 | CNY 12.73 | CNY 12.43 | 827.70K |
| 2026-09-21 | CNY 12.56 | +1.21% | CNY 12.41 | CNY 12.63 | CNY 12.35 | 809.70K |
| 2026-09-18 | CNY 12.41 | +1.72% | CNY 12.19 | CNY 12.42 | CNY 12.14 | 776.10K |
| 2026-09-17 | CNY 12.20 | -1.37% | CNY 12.27 | CNY 12.37 | CNY 12.13 | 595.60K |
| 2026-09-16 | CNY 12.37 | +0.16% | CNY 12.37 | CNY 12.44 | CNY 12.28 | 348.50K |
| 2026-09-15 | CNY 12.35 | -1.36% | CNY 12.52 | CNY 12.52 | CNY 12.28 | 542.80K |
| 2026-09-14 | CNY 12.52 | +0.16% | CNY 12.50 | CNY 12.59 | CNY 12.40 | 587.70K |
| 2026-09-11 | CNY 12.50 | -4.29% | CNY 12.90 | CNY 13.05 | CNY 12.35 | 1.49M |
| 2026-09-10 | CNY 13.06 | +3.98% | CNY 12.53 | CNY 13.13 | CNY 12.39 | 960.00K |
| 2026-09-09 | CNY 12.56 | +0.72% | CNY 12.45 | CNY 12.71 | CNY 12.45 | 766.10K |
| 2026-09-08 | CNY 12.47 | -1.27% | CNY 12.63 | CNY 12.70 | CNY 12.45 | 1.11M |
| 2026-09-07 | CNY 12.63 | -0.86% | CNY 12.74 | CNY 12.85 | CNY 12.63 | 783.70K |
| 2026-09-04 | CNY 12.74 | -0.70% | CNY 12.80 | CNY 13.08 | CNY 12.71 | 1.16M |
| 2026-09-03 | CNY 12.83 | -0.31% | CNY 12.95 | CNY 12.95 | CNY 12.81 | 365.70K |
| 2026-09-02 | CNY 12.87 | +0.23% | CNY 12.77 | CNY 12.87 | CNY 12.72 | 708.25K |
| 2026-09-01 | CNY 12.84 | -0.08% | CNY 12.81 | CNY 13.16 | CNY 12.70 | 984.90K |
| 2026-08-31 | CNY 12.85 | +1.34% | CNY 12.68 | CNY 13.00 | CNY 12.59 | 1.19M |
| 2026-08-28 | CNY 12.68 | -1.32% | CNY 12.82 | CNY 12.97 | CNY 12.68 | 494.70K |
| 2026-08-27 | CNY 12.85 | +0.39% | CNY 12.80 | CNY 12.91 | CNY 12.72 | 546.30K |
| 2026-08-26 | CNY 12.80 | +1.51% | CNY 12.62 | CNY 12.82 | CNY 12.50 | 1.09M |
| 2026-08-25 | CNY 12.61 | +3.36% | CNY 12.28 | CNY 12.68 | CNY 12.07 | 1.37M |
| 2026-08-24 | CNY 12.20 | -0.89% | CNY 12.33 | CNY 12.44 | CNY 12.10 | 677.09K |
| 2026-08-21 | CNY 12.31 | -2.30% | CNY 12.51 | CNY 12.66 | CNY 12.20 | 1.32M |
| 2026-08-20 | CNY 12.60 | +0.64% | CNY 12.70 | CNY 12.90 | CNY 12.58 | 715.10K |
| 2026-08-19 | CNY 12.52 | -6.71% | CNY 13.41 | CNY 13.43 | CNY 12.52 | 2.21M |
| 2026-08-18 | CNY 13.42 | +4.68% | CNY 12.82 | CNY 13.51 | CNY 12.77 | 2.38M |
| 2026-08-17 | CNY 12.82 | -0.47% | CNY 13.07 | CNY 13.07 | CNY 12.73 | 1.10M |
| 2026-08-14 | CNY 12.88 | +1.18% | CNY 12.66 | CNY 13.09 | CNY 12.66 | 1.12M |
| 2026-08-13 | CNY 12.73 | -0.08% | CNY 12.74 | CNY 13.00 | CNY 12.67 | 996.25K |
| 2026-08-12 | CNY 12.74 | +2.82% | CNY 12.39 | CNY 13.08 | CNY 12.33 | 1.68M |
| 2026-08-11 | CNY 12.39 | -1.20% | CNY 12.54 | CNY 12.70 | CNY 12.38 | 1.11M |
| 2026-08-10 | CNY 12.54 | 0.00% | CNY 12.54 | CNY 12.67 | CNY 12.37 | 858.50K |
| 2026-08-07 | CNY 12.54 | +0.48% | CNY 12.65 | CNY 12.65 | CNY 12.34 | 768.00K |
| 2026-08-06 | CNY 12.48 | -0.16% | CNY 12.50 | CNY 12.56 | CNY 12.39 | 654.80K |
| 2026-08-05 | CNY 12.50 | +1.54% | CNY 12.21 | CNY 12.60 | CNY 12.21 | 623.00K |
| 2026-08-04 | CNY 12.31 | +0.24% | CNY 12.39 | CNY 12.39 | CNY 12.20 | 497.20K |
| 2026-08-03 | CNY 12.28 | +0.66% | CNY 12.29 | CNY 12.39 | CNY 12.13 | 521.30K |
| 2026-07-31 | CNY 12.20 | +1.75% | CNY 12.10 | CNY 12.25 | CNY 12.10 | 727.40K |
| 2026-07-30 | CNY 11.99 | 0.00% | CNY 12.00 | CNY 12.39 | CNY 11.85 | 837.30K |
| 2026-07-29 | CNY 11.99 | 0.00% | CNY 11.83 | CNY 12.03 | CNY 11.75 | 479.70K |
| 2026-07-28 | CNY 11.99 | -0.66% | CNY 12.07 | CNY 12.15 | CNY 11.87 | 493.90K |
| 2026-07-27 | CNY 12.07 | +2.20% | CNY 11.82 | CNY 12.08 | CNY 11.76 | 809.50K |
| 2026-07-24 | CNY 11.81 | -1.01% | CNY 11.93 | CNY 11.95 | CNY 11.79 | 369.90K |
| 2026-07-23 | CNY 11.93 | -0.75% | CNY 11.99 | CNY 12.11 | CNY 11.86 | 488.20K |
| 2026-07-22 | CNY 12.02 | -0.50% | CNY 12.35 | CNY 12.35 | CNY 11.85 | 331.10K |
| 2026-07-21 | CNY 12.08 | +0.75% | CNY 12.10 | CNY 12.10 | CNY 11.68 | 844.60K |
| 2026-07-20 | CNY 11.99 | -1.56% | CNY 12.48 | CNY 12.62 | CNY 11.85 | 835.40K |
| 2026-07-17 | CNY 12.18 | -4.47% | CNY 12.92 | CNY 12.92 | CNY 12.07 | 1.41M |
| 2026-07-16 | CNY 12.75 | +0.08% | CNY 12.66 | CNY 12.79 | CNY 12.48 | 708.90K |
| 2026-07-15 | CNY 12.74 | -2.52% | CNY 12.97 | CNY 13.14 | CNY 12.70 | 718.58K |
| 2026-07-14 | CNY 13.07 | +2.03% | CNY 12.82 | CNY 13.18 | CNY 12.56 | 1.05M |
| 2026-07-13 | CNY 12.81 | -1.46% | CNY 13.05 | CNY 13.05 | CNY 12.58 | 762.50K |
| 2026-07-10 | CNY 13.00 | -3.13% | CNY 13.43 | CNY 13.49 | CNY 13.00 | 2.09M |
| 2026-07-09 | CNY 13.42 | -1.32% | CNY 13.62 | CNY 13.85 | CNY 13.28 | 1.96M |
| 2026-07-08 | CNY 13.60 | +3.66% | CNY 13.12 | CNY 13.78 | CNY 13.06 | 2.73M |
| 2026-07-07 | CNY 13.12 | +0.23% | CNY 13.10 | CNY 13.37 | CNY 13.09 | 928.00K |
| 2026-07-06 | CNY 13.09 | -0.76% | CNY 13.18 | CNY 13.32 | CNY 12.80 | 1.86M |
| 2026-07-03 | CNY 13.19 | +1.62% | CNY 12.87 | CNY 13.34 | CNY 12.87 | 1.34M |
| 2026-07-02 | CNY 12.98 | -2.77% | CNY 13.27 | CNY 13.49 | CNY 12.98 | 2.21M |
| 2026-07-01 | CNY 13.35 | +5.28% | CNY 12.68 | CNY 13.90 | CNY 12.32 | 2.44M |
| 2026-06-30 | CNY 12.68 | +1.44% | CNY 12.40 | CNY 12.68 | CNY 12.23 | 1.05M |
| 2026-06-29 | CNY 12.50 | -0.79% | CNY 12.59 | CNY 12.61 | CNY 12.12 | 1.51M |
| 2026-06-26 | CNY 12.60 | +2.44% | CNY 12.30 | CNY 12.63 | CNY 12.11 | 1.75M |
| 2026-06-25 | CNY 12.30 | -3.45% | CNY 12.55 | CNY 12.88 | CNY 12.05 | 2.11M |
| 2026-06-24 | CNY 12.74 | -2.23% | CNY 12.94 | CNY 13.19 | CNY 12.60 | 1.61M |
| 2026-06-23 | CNY 13.03 | -1.66% | CNY 13.18 | CNY 13.25 | CNY 12.92 | 1.37M |
| 2026-06-22 | CNY 13.25 | -3.71% | CNY 13.80 | CNY 13.98 | CNY 13.04 | 2.66M |
| 2026-06-18 | CNY 13.76 | -0.79% | CNY 13.87 | CNY 14.32 | CNY 13.30 | 2.96M |
| 2026-06-17 | CNY 13.87 | +15.01% | CNY 12.07 | CNY 13.98 | CNY 11.99 | 5.36M |
| 2026-06-16 | CNY 12.06 | -0.82% | CNY 12.17 | CNY 12.20 | CNY 11.92 | 861.30K |
| 2026-06-15 | CNY 12.16 | +3.84% | CNY 11.71 | CNY 12.32 | CNY 11.71 | 1.50M |
| 2026-06-12 | CNY 11.71 | 0.00% | CNY 11.87 | CNY 12.06 | CNY 11.66 | 1.15M |
| 2026-06-11 | CNY 11.71 | -3.22% | CNY 11.87 | CNY 12.10 | CNY 11.64 | 1.31M |
| 2026-06-10 | CNY 12.10 | -2.65% | CNY 12.43 | CNY 12.43 | CNY 11.80 | 1.75M |
| 2026-06-09 | CNY 12.43 | +0.81% | CNY 12.50 | CNY 12.55 | CNY 12.20 | 1.09M |
| 2026-06-08 | CNY 12.33 | -3.67% | CNY 12.46 | CNY 13.08 | CNY 12.16 | 1.79M |
| 2026-06-05 | CNY 12.80 | +0.63% | CNY 13.01 | CNY 13.08 | CNY 12.69 | 1.16M |
| 2026-06-04 | CNY 12.72 | -3.78% | CNY 13.35 | CNY 13.35 | CNY 12.67 | 1.60M |
| 2026-06-03 | CNY 13.22 | -2.00% | CNY 13.62 | CNY 13.62 | CNY 13.15 | 1.06M |
| 2026-06-02 | CNY 13.49 | +1.58% | CNY 13.34 | CNY 13.62 | CNY 13.10 | 1.43M |
| 2026-06-01 | CNY 13.28 | +1.22% | CNY 12.93 | CNY 13.35 | CNY 12.93 | 1.60M |
| 2026-05-29 | CNY 13.12 | -3.53% | CNY 13.60 | CNY 13.78 | CNY 13.00 | 1.56M |
| 2026-05-28 | CNY 13.60 | +1.49% | CNY 13.51 | CNY 13.78 | CNY 13.36 | 1.66M |
| 2026-05-27 | CNY 13.40 | -2.33% | CNY 13.60 | CNY 13.82 | CNY 13.22 | 1.87M |
| 2026-05-26 | CNY 13.72 | -3.52% | CNY 14.29 | CNY 14.33 | CNY 13.66 | 2.80M |