Luenmei Quantum Co., Ltd. Class A 600167
SSE · China · Utilities
CNY 5.65+0.13 (+2.36%)
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 5.65 | +2.36% | CNY 5.55 | CNY 5.66 | CNY 5.50 | 6.14M |
| 2026-09-29 | CNY 5.52 | +0.73% | CNY 5.48 | CNY 5.57 | CNY 5.47 | 4.13M |
| 2026-09-28 | CNY 5.48 | -0.54% | CNY 5.51 | CNY 5.52 | CNY 5.44 | 5.80M |
| 2026-09-24 | CNY 5.51 | -1.43% | CNY 5.60 | CNY 5.61 | CNY 5.50 | 5.09M |
| 2026-09-23 | CNY 5.59 | -0.89% | CNY 5.63 | CNY 5.68 | CNY 5.58 | 5.20M |
| 2026-09-22 | CNY 5.64 | -0.35% | CNY 5.66 | CNY 5.69 | CNY 5.64 | 4.11M |
| 2026-09-21 | CNY 5.66 | -0.88% | CNY 5.69 | CNY 5.72 | CNY 5.66 | 5.63M |
| 2026-09-18 | CNY 5.71 | +1.96% | CNY 5.61 | CNY 5.74 | CNY 5.59 | 8.14M |
| 2026-09-17 | CNY 5.60 | -1.41% | CNY 5.66 | CNY 5.66 | CNY 5.50 | 6.60M |
| 2026-09-16 | CNY 5.68 | +0.53% | CNY 5.65 | CNY 5.71 | CNY 5.62 | 5.09M |
| 2026-09-15 | CNY 5.65 | -1.74% | CNY 5.74 | CNY 5.79 | CNY 5.63 | 6.44M |
| 2026-09-14 | CNY 5.75 | -1.71% | CNY 5.84 | CNY 5.90 | CNY 5.73 | 6.99M |
| 2026-09-11 | CNY 5.85 | -1.02% | CNY 5.92 | CNY 5.95 | CNY 5.79 | 8.21M |
| 2026-09-10 | CNY 5.91 | +0.17% | CNY 5.87 | CNY 5.93 | CNY 5.85 | 6.11M |
| 2026-09-09 | CNY 5.90 | +1.03% | CNY 5.84 | CNY 5.92 | CNY 5.78 | 7.63M |
| 2026-09-08 | CNY 5.84 | -0.34% | CNY 5.84 | CNY 5.91 | CNY 5.81 | 7.62M |
| 2026-09-07 | CNY 5.86 | +1.03% | CNY 5.68 | CNY 5.89 | CNY 5.68 | 12.47M |
| 2026-09-04 | CNY 5.80 | +0.17% | CNY 5.79 | CNY 5.88 | CNY 5.76 | 8.66M |
| 2026-09-03 | CNY 5.79 | +1.22% | CNY 5.74 | CNY 5.85 | CNY 5.71 | 13.41M |
| 2026-09-02 | CNY 5.72 | +1.24% | CNY 5.63 | CNY 5.76 | CNY 5.53 | 10.37M |
| 2026-09-01 | CNY 5.65 | +1.25% | CNY 5.59 | CNY 5.72 | CNY 5.55 | 12.48M |
| 2026-08-31 | CNY 5.58 | -2.79% | CNY 5.69 | CNY 5.70 | CNY 5.48 | 15.60M |
| 2026-08-28 | CNY 5.74 | -0.17% | CNY 5.73 | CNY 5.78 | CNY 5.66 | 6.67M |
| 2026-08-27 | CNY 5.75 | +0.35% | CNY 5.74 | CNY 5.75 | CNY 5.66 | 6.09M |
| 2026-08-26 | CNY 5.73 | +0.53% | CNY 5.69 | CNY 5.76 | CNY 5.67 | 4.33M |
| 2026-08-25 | CNY 5.70 | +1.42% | CNY 5.62 | CNY 5.73 | CNY 5.61 | 6.06M |
| 2026-08-24 | CNY 5.62 | +0.36% | CNY 5.61 | CNY 5.64 | CNY 5.58 | 4.81M |
| 2026-08-21 | CNY 5.60 | -0.53% | CNY 5.60 | CNY 5.64 | CNY 5.55 | 4.73M |
| 2026-08-20 | CNY 5.63 | +0.90% | CNY 5.58 | CNY 5.67 | CNY 5.57 | 5.19M |
| 2026-08-19 | CNY 5.58 | -0.71% | CNY 5.61 | CNY 5.67 | CNY 5.54 | 7.34M |
| 2026-08-18 | CNY 5.62 | -1.06% | CNY 5.65 | CNY 5.68 | CNY 5.60 | 6.30M |
| 2026-08-17 | CNY 5.68 | +0.89% | CNY 5.64 | CNY 5.68 | CNY 5.59 | 6.02M |
| 2026-08-14 | CNY 5.63 | -1.40% | CNY 5.72 | CNY 5.73 | CNY 5.61 | 7.58M |
| 2026-08-13 | CNY 5.71 | 0.00% | CNY 5.71 | CNY 5.75 | CNY 5.67 | 7.19M |
| 2026-08-12 | CNY 5.71 | -0.70% | CNY 5.73 | CNY 5.75 | CNY 5.66 | 7.61M |
| 2026-08-11 | CNY 5.75 | -1.37% | CNY 5.83 | CNY 5.84 | CNY 5.73 | 5.50M |
| 2026-08-10 | CNY 5.83 | +0.87% | CNY 5.80 | CNY 5.86 | CNY 5.75 | 7.80M |
| 2026-08-07 | CNY 5.78 | -1.53% | CNY 5.85 | CNY 5.86 | CNY 5.71 | 8.57M |
| 2026-08-06 | CNY 5.87 | -0.84% | CNY 5.92 | CNY 5.92 | CNY 5.78 | 6.73M |
| 2026-08-05 | CNY 5.92 | -1.17% | CNY 5.99 | CNY 6.01 | CNY 5.88 | 6.63M |
| 2026-08-04 | CNY 5.99 | -0.50% | CNY 6.02 | CNY 6.07 | CNY 5.96 | 6.64M |
| 2026-08-03 | CNY 6.02 | +2.91% | CNY 5.85 | CNY 6.03 | CNY 5.84 | 8.16M |
| 2026-07-31 | CNY 5.85 | -0.51% | CNY 5.89 | CNY 5.93 | CNY 5.83 | 8.48M |
| 2026-07-30 | CNY 5.88 | +1.38% | CNY 5.77 | CNY 5.90 | CNY 5.76 | 9.57M |
| 2026-07-29 | CNY 5.80 | +2.11% | CNY 5.67 | CNY 5.82 | CNY 5.65 | 10.07M |
| 2026-07-28 | CNY 5.68 | -0.87% | CNY 5.71 | CNY 5.72 | CNY 5.60 | 7.25M |
| 2026-07-27 | CNY 5.73 | +1.24% | CNY 5.64 | CNY 5.74 | CNY 5.63 | 7.86M |
| 2026-07-24 | CNY 5.66 | -3.41% | CNY 5.79 | CNY 5.86 | CNY 5.64 | 8.08M |
| 2026-07-23 | CNY 5.86 | +2.27% | CNY 5.70 | CNY 5.89 | CNY 5.69 | 12.04M |
| 2026-07-22 | CNY 5.73 | -1.72% | CNY 5.83 | CNY 5.84 | CNY 5.62 | 14.56M |
| 2026-07-21 | CNY 5.83 | -1.35% | CNY 5.71 | CNY 5.95 | CNY 5.68 | 17.00M |
| 2026-07-20 | CNY 5.91 | +1.55% | CNY 5.82 | CNY 5.96 | CNY 5.79 | 15.79M |
| 2026-07-17 | CNY 5.82 | -0.51% | CNY 5.85 | CNY 5.97 | CNY 5.81 | 11.63M |
| 2026-07-16 | CNY 5.85 | -0.34% | CNY 5.91 | CNY 5.92 | CNY 5.79 | 8.79M |
| 2026-07-15 | CNY 5.87 | +1.38% | CNY 5.76 | CNY 5.91 | CNY 5.75 | 10.95M |
| 2026-07-14 | CNY 5.79 | +2.66% | CNY 5.71 | CNY 5.84 | CNY 5.68 | 12.65M |
| 2026-07-13 | CNY 5.64 | +0.53% | CNY 5.59 | CNY 5.70 | CNY 5.57 | 9.24M |
| 2026-07-10 | CNY 5.61 | +1.26% | CNY 5.54 | CNY 5.70 | CNY 5.43 | 8.97M |
| 2026-07-09 | CNY 5.54 | -1.07% | CNY 5.54 | CNY 5.61 | CNY 5.50 | 6.75M |
| 2026-07-08 | CNY 5.60 | -0.88% | CNY 5.65 | CNY 5.69 | CNY 5.55 | 6.88M |
| 2026-07-07 | CNY 5.65 | -2.59% | CNY 5.78 | CNY 5.78 | CNY 5.64 | 6.82M |
| 2026-07-06 | CNY 5.80 | -0.17% | CNY 5.81 | CNY 5.83 | CNY 5.71 | 7.20M |
| 2026-07-03 | CNY 5.81 | +3.38% | CNY 5.65 | CNY 5.87 | CNY 5.62 | 10.93M |
| 2026-07-02 | CNY 5.62 | -1.58% | CNY 5.75 | CNY 5.80 | CNY 5.59 | 12.08M |
| 2026-07-01 | CNY 5.71 | +2.15% | CNY 5.60 | CNY 5.75 | CNY 5.55 | 9.60M |
| 2026-06-30 | CNY 5.59 | +4.29% | CNY 5.47 | CNY 5.61 | CNY 5.42 | 11.91M |
| 2026-06-29 | CNY 5.36 | +0.19% | CNY 5.35 | CNY 5.40 | CNY 5.24 | 7.51M |
| 2026-06-26 | CNY 5.35 | -1.65% | CNY 5.47 | CNY 5.49 | CNY 5.34 | 7.43M |
| 2026-06-25 | CNY 5.44 | -1.09% | CNY 5.49 | CNY 5.50 | CNY 5.42 | 6.97M |
| 2026-06-24 | CNY 5.50 | -3.00% | CNY 5.70 | CNY 5.70 | CNY 5.48 | 9.27M |
| 2026-06-23 | CNY 5.67 | +0.53% | CNY 5.64 | CNY 5.73 | CNY 5.58 | 6.14M |
| 2026-06-22 | CNY 5.64 | -0.70% | CNY 5.65 | CNY 5.67 | CNY 5.50 | 9.94M |
| 2026-06-18 | CNY 5.68 | -3.40% | CNY 5.84 | CNY 5.87 | CNY 5.66 | 9.87M |
| 2026-06-17 | CNY 5.88 | -3.76% | CNY 6.09 | CNY 6.11 | CNY 5.85 | 9.95M |
| 2026-06-16 | CNY 6.11 | +0.16% | CNY 6.10 | CNY 6.31 | CNY 6.03 | 12.07M |
| 2026-06-15 | CNY 6.10 | +2.52% | CNY 5.99 | CNY 6.10 | CNY 5.93 | 9.57M |
| 2026-06-12 | CNY 5.95 | +2.94% | CNY 5.78 | CNY 5.98 | CNY 5.76 | 11.62M |
| 2026-06-11 | CNY 5.78 | -1.53% | CNY 5.82 | CNY 5.94 | CNY 5.75 | 7.66M |
| 2026-06-10 | CNY 5.87 | -0.68% | CNY 5.88 | CNY 5.89 | CNY 5.75 | 12.26M |
| 2026-06-09 | CNY 5.91 | -2.31% | CNY 6.05 | CNY 6.06 | CNY 5.89 | 15.55M |
| 2026-06-08 | CNY 6.05 | -5.47% | CNY 6.25 | CNY 6.32 | CNY 5.97 | 20.25M |
| 2026-06-05 | CNY 6.40 | -4.48% | CNY 6.68 | CNY 6.76 | CNY 6.31 | 19.83M |
| 2026-06-04 | CNY 6.70 | -1.76% | CNY 6.79 | CNY 6.88 | CNY 6.67 | 11.77M |
| 2026-06-03 | CNY 6.82 | -1.45% | CNY 6.91 | CNY 6.92 | CNY 6.71 | 14.52M |
| 2026-06-02 | CNY 6.92 | 0.00% | CNY 6.91 | CNY 6.94 | CNY 6.80 | 13.97M |
| 2026-06-01 | CNY 6.92 | +1.76% | CNY 6.84 | CNY 6.94 | CNY 6.64 | 18.52M |
| 2026-05-29 | CNY 6.80 | +1.95% | CNY 6.62 | CNY 6.83 | CNY 6.62 | 15.15M |
| 2026-05-28 | CNY 6.67 | +1.83% | CNY 6.53 | CNY 6.73 | CNY 6.49 | 11.86M |
| 2026-05-27 | CNY 6.55 | -3.68% | CNY 6.79 | CNY 6.84 | CNY 6.53 | 13.33M |
| 2026-05-26 | CNY 6.80 | -0.58% | CNY 6.83 | CNY 6.84 | CNY 6.71 | 11.09M |