Loctek Ergonomic Technology Corp. Class A 300729
SZSE · China · Producer Manufacturing
CNY 11.07-0.08 (-0.72%)
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 11.07 | -0.72% | CNY 11.28 | CNY 11.32 | CNY 11.04 | 2.62M |
| 2026-09-29 | CNY 11.15 | -0.45% | CNY 11.24 | CNY 11.32 | CNY 11.11 | 3.03M |
| 2026-09-28 | CNY 11.20 | -0.88% | CNY 11.41 | CNY 11.58 | CNY 11.20 | 5.21M |
| 2026-09-24 | CNY 11.30 | +0.27% | CNY 11.28 | CNY 11.48 | CNY 11.26 | 4.25M |
| 2026-09-23 | CNY 11.27 | -2.84% | CNY 11.49 | CNY 11.54 | CNY 11.25 | 5.52M |
| 2026-09-22 | CNY 11.60 | +2.75% | CNY 11.37 | CNY 11.75 | CNY 11.30 | 8.36M |
| 2026-09-21 | CNY 11.29 | +3.77% | CNY 11.01 | CNY 11.36 | CNY 10.83 | 6.13M |
| 2026-09-18 | CNY 10.88 | +0.46% | CNY 10.75 | CNY 11.19 | CNY 10.71 | 6.91M |
| 2026-09-17 | CNY 10.83 | +4.84% | CNY 10.40 | CNY 10.94 | CNY 10.25 | 6.08M |
| 2026-09-16 | CNY 10.33 | +0.78% | CNY 10.25 | CNY 10.34 | CNY 10.05 | 2.58M |
| 2026-09-15 | CNY 10.25 | -1.25% | CNY 10.38 | CNY 10.41 | CNY 10.22 | 1.57M |
| 2026-09-14 | CNY 10.38 | +1.17% | CNY 10.28 | CNY 10.44 | CNY 10.23 | 1.73M |
| 2026-09-11 | CNY 10.26 | -2.29% | CNY 10.53 | CNY 10.53 | CNY 10.23 | 2.09M |
| 2026-09-10 | CNY 10.50 | -1.87% | CNY 10.72 | CNY 10.72 | CNY 10.49 | 1.53M |
| 2026-09-09 | CNY 10.70 | -1.56% | CNY 10.78 | CNY 10.86 | CNY 10.66 | 1.84M |
| 2026-09-08 | CNY 10.87 | +0.37% | CNY 10.80 | CNY 10.88 | CNY 10.76 | 1.80M |
| 2026-09-07 | CNY 10.83 | -0.82% | CNY 10.87 | CNY 10.96 | CNY 10.80 | 2.27M |
| 2026-09-04 | CNY 10.92 | +0.46% | CNY 10.90 | CNY 11.06 | CNY 10.77 | 3.28M |
| 2026-09-03 | CNY 10.87 | +1.49% | CNY 10.73 | CNY 11.00 | CNY 10.70 | 4.67M |
| 2026-09-02 | CNY 10.71 | 0.00% | CNY 10.66 | CNY 10.77 | CNY 10.52 | 2.62M |
| 2026-09-01 | CNY 10.71 | +0.56% | CNY 10.68 | CNY 10.78 | CNY 10.64 | 2.63M |
| 2026-08-31 | CNY 10.65 | +2.21% | CNY 10.38 | CNY 10.76 | CNY 10.36 | 4.41M |
| 2026-08-28 | CNY 10.42 | +1.36% | CNY 10.30 | CNY 10.43 | CNY 10.26 | 2.06M |
| 2026-08-27 | CNY 10.28 | -1.34% | CNY 10.42 | CNY 10.46 | CNY 10.24 | 1.98M |
| 2026-08-26 | CNY 10.42 | +0.97% | CNY 10.33 | CNY 10.48 | CNY 10.28 | 2.06M |
| 2026-08-25 | CNY 10.32 | +1.67% | CNY 10.15 | CNY 10.34 | CNY 9.99 | 2.23M |
| 2026-08-24 | CNY 10.15 | +0.50% | CNY 10.08 | CNY 10.17 | CNY 10.02 | 1.54M |
| 2026-08-21 | CNY 10.10 | -1.08% | CNY 10.20 | CNY 10.20 | CNY 9.99 | 2.22M |
| 2026-08-20 | CNY 10.21 | +1.79% | CNY 10.08 | CNY 10.28 | CNY 10.05 | 1.89M |
| 2026-08-19 | CNY 10.03 | -2.15% | CNY 10.19 | CNY 10.22 | CNY 9.99 | 1.99M |
| 2026-08-18 | CNY 10.25 | -0.29% | CNY 10.27 | CNY 10.29 | CNY 10.17 | 1.33M |
| 2026-08-17 | CNY 10.28 | +1.48% | CNY 10.18 | CNY 10.29 | CNY 10.03 | 1.97M |
| 2026-08-14 | CNY 10.13 | -0.49% | CNY 10.16 | CNY 10.25 | CNY 10.10 | 1.57M |
| 2026-08-13 | CNY 10.18 | -1.55% | CNY 10.34 | CNY 10.34 | CNY 10.18 | 2.18M |
| 2026-08-12 | CNY 10.34 | +0.19% | CNY 10.30 | CNY 10.36 | CNY 10.25 | 1.95M |
| 2026-08-11 | CNY 10.32 | -0.67% | CNY 10.40 | CNY 10.42 | CNY 10.26 | 1.87M |
| 2026-08-10 | CNY 10.39 | +2.26% | CNY 10.19 | CNY 10.43 | CNY 10.16 | 2.68M |
| 2026-08-07 | CNY 10.16 | -0.39% | CNY 10.20 | CNY 10.20 | CNY 10.01 | 2.40M |
| 2026-08-06 | CNY 10.20 | -0.10% | CNY 10.21 | CNY 10.26 | CNY 10.07 | 2.03M |
| 2026-08-05 | CNY 10.21 | -0.49% | CNY 10.25 | CNY 10.31 | CNY 10.14 | 3.00M |
| 2026-08-04 | CNY 10.26 | -1.06% | CNY 10.39 | CNY 10.40 | CNY 10.21 | 2.45M |
| 2026-08-03 | CNY 10.37 | +1.17% | CNY 10.16 | CNY 10.39 | CNY 10.16 | 3.15M |
| 2026-07-31 | CNY 10.25 | +1.18% | CNY 10.13 | CNY 10.28 | CNY 10.08 | 2.87M |
| 2026-07-30 | CNY 10.13 | +0.90% | CNY 10.00 | CNY 10.18 | CNY 10.00 | 2.73M |
| 2026-07-29 | CNY 10.04 | +2.14% | CNY 9.79 | CNY 10.11 | CNY 9.79 | 2.36M |
| 2026-07-28 | CNY 9.83 | +0.92% | CNY 9.71 | CNY 9.87 | CNY 9.68 | 1.48M |
| 2026-07-27 | CNY 9.74 | +1.67% | CNY 9.53 | CNY 9.78 | CNY 9.50 | 1.38M |
| 2026-07-24 | CNY 9.58 | -3.04% | CNY 9.66 | CNY 9.85 | CNY 9.56 | 1.69M |
| 2026-07-23 | CNY 9.88 | +2.17% | CNY 9.66 | CNY 9.88 | CNY 9.63 | 1.98M |
| 2026-07-22 | CNY 9.67 | -0.72% | CNY 9.71 | CNY 9.83 | CNY 9.58 | 2.85M |
| 2026-07-21 | CNY 9.74 | -2.50% | CNY 10.10 | CNY 10.20 | CNY 9.67 | 4.47M |
| 2026-07-20 | CNY 9.99 | +1.11% | CNY 10.00 | CNY 10.20 | CNY 9.83 | 2.99M |
| 2026-07-17 | CNY 9.88 | -1.79% | CNY 10.09 | CNY 10.19 | CNY 9.82 | 2.97M |
| 2026-07-16 | CNY 10.06 | +1.21% | CNY 9.88 | CNY 10.12 | CNY 9.79 | 2.36M |
| 2026-07-15 | CNY 9.94 | +2.05% | CNY 9.76 | CNY 9.98 | CNY 9.68 | 2.54M |
| 2026-07-14 | CNY 9.74 | +1.14% | CNY 9.58 | CNY 9.77 | CNY 9.50 | 2.30M |
| 2026-07-13 | CNY 9.63 | -0.82% | CNY 9.69 | CNY 9.75 | CNY 9.56 | 2.85M |
| 2026-07-10 | CNY 9.71 | +0.83% | CNY 9.57 | CNY 9.86 | CNY 9.44 | 3.70M |
| 2026-07-09 | CNY 9.63 | -1.93% | CNY 9.82 | CNY 9.88 | CNY 9.47 | 3.44M |
| 2026-07-08 | CNY 9.82 | 0.00% | CNY 9.74 | CNY 9.92 | CNY 9.68 | 2.00M |
| 2026-07-07 | CNY 9.82 | -2.48% | CNY 10.14 | CNY 10.14 | CNY 9.74 | 2.17M |
| 2026-07-06 | CNY 10.07 | +0.10% | CNY 10.00 | CNY 10.14 | CNY 9.93 | 2.28M |
| 2026-07-03 | CNY 10.06 | +2.34% | CNY 9.90 | CNY 10.26 | CNY 9.85 | 3.70M |
| 2026-07-02 | CNY 9.83 | +0.41% | CNY 9.75 | CNY 9.95 | CNY 9.74 | 2.53M |
| 2026-07-01 | CNY 9.79 | +1.77% | CNY 9.62 | CNY 9.92 | CNY 9.50 | 2.97M |
| 2026-06-30 | CNY 9.62 | -1.84% | CNY 9.73 | CNY 9.85 | CNY 9.51 | 2.83M |
| 2026-06-29 | CNY 9.80 | +0.51% | CNY 9.70 | CNY 9.92 | CNY 9.58 | 2.75M |
| 2026-06-26 | CNY 9.75 | -0.51% | CNY 9.71 | CNY 9.98 | CNY 9.55 | 3.80M |
| 2026-06-25 | CNY 9.80 | -2.00% | CNY 10.10 | CNY 10.10 | CNY 9.77 | 3.15M |
| 2026-06-24 | CNY 10.00 | -2.91% | CNY 10.32 | CNY 10.35 | CNY 9.97 | 3.05M |
| 2026-06-23 | CNY 10.30 | -0.19% | CNY 10.26 | CNY 10.55 | CNY 10.25 | 1.93M |
| 2026-06-22 | CNY 10.32 | -0.29% | CNY 10.25 | CNY 10.33 | CNY 9.94 | 3.23M |
| 2026-06-18 | CNY 10.35 | -0.19% | CNY 10.35 | CNY 10.44 | CNY 10.26 | 1.65M |
| 2026-06-17 | CNY 10.37 | -1.61% | CNY 10.54 | CNY 10.54 | CNY 10.28 | 1.64M |
| 2026-06-16 | CNY 10.54 | +0.19% | CNY 10.49 | CNY 10.58 | CNY 10.31 | 2.06M |
| 2026-06-15 | CNY 10.52 | -0.09% | CNY 10.55 | CNY 10.76 | CNY 10.42 | 2.29M |
| 2026-06-12 | CNY 10.53 | +2.33% | CNY 10.34 | CNY 10.60 | CNY 10.32 | 1.80M |
| 2026-06-11 | CNY 10.29 | -1.72% | CNY 10.36 | CNY 10.49 | CNY 10.15 | 2.06M |
| 2026-06-10 | CNY 10.47 | -1.41% | CNY 10.52 | CNY 10.70 | CNY 10.37 | 1.61M |
| 2026-06-09 | CNY 10.62 | -0.38% | CNY 10.66 | CNY 10.73 | CNY 10.54 | 1.46M |
| 2026-06-08 | CNY 10.66 | -2.02% | CNY 10.48 | CNY 10.70 | CNY 10.40 | 3.56M |
| 2026-06-05 | CNY 10.88 | +1.97% | CNY 10.78 | CNY 10.90 | CNY 10.47 | 4.22M |
| 2026-06-04 | CNY 10.67 | -3.70% | CNY 10.98 | CNY 11.06 | CNY 10.52 | 4.94M |
| 2026-06-03 | CNY 11.08 | -1.25% | CNY 11.25 | CNY 11.26 | CNY 11.00 | 2.09M |
| 2026-06-02 | CNY 11.22 | -3.36% | CNY 11.56 | CNY 11.67 | CNY 11.13 | 3.81M |
| 2026-06-01 | CNY 11.61 | +1.57% | CNY 11.44 | CNY 11.74 | CNY 11.27 | 2.41M |
| 2026-05-29 | CNY 11.43 | -0.17% | CNY 11.49 | CNY 11.63 | CNY 11.42 | 2.40M |
| 2026-05-28 | CNY 11.45 | -3.05% | CNY 11.60 | CNY 11.70 | CNY 11.34 | 3.15M |
| 2026-05-27 | CNY 11.81 | -0.17% | CNY 11.83 | CNY 11.98 | CNY 11.56 | 4.02M |
| 2026-05-26 | CNY 11.83 | -2.71% | CNY 12.10 | CNY 12.15 | CNY 11.72 | 3.39M |