Loncin Motor Co., Ltd. Class A 603766
SSE · China · Consumer Durables
CNY 14.18-0.03 (-0.21%)
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 14.18 | -0.21% | CNY 14.11 | CNY 14.50 | CNY 14.11 | 10.46M |
| 2026-09-29 | CNY 14.21 | -2.13% | CNY 14.54 | CNY 14.58 | CNY 14.05 | 11.34M |
| 2026-09-28 | CNY 14.52 | -0.21% | CNY 14.59 | CNY 14.68 | CNY 14.15 | 20.05M |
| 2026-09-24 | CNY 14.55 | -0.07% | CNY 14.44 | CNY 14.75 | CNY 14.44 | 7.81M |
| 2026-09-23 | CNY 14.56 | +1.18% | CNY 14.35 | CNY 14.80 | CNY 14.29 | 14.91M |
| 2026-09-22 | CNY 14.39 | -3.49% | CNY 14.82 | CNY 15.07 | CNY 14.13 | 25.34M |
| 2026-09-21 | CNY 14.91 | +0.68% | CNY 14.81 | CNY 15.20 | CNY 14.71 | 11.35M |
| 2026-09-18 | CNY 14.81 | -0.47% | CNY 14.98 | CNY 14.98 | CNY 14.60 | 10.68M |
| 2026-09-17 | CNY 14.88 | +1.22% | CNY 14.57 | CNY 14.97 | CNY 14.55 | 12.35M |
| 2026-09-16 | CNY 14.70 | -2.78% | CNY 15.13 | CNY 15.20 | CNY 14.38 | 16.47M |
| 2026-09-15 | CNY 15.12 | +2.09% | CNY 14.97 | CNY 15.41 | CNY 14.68 | 24.26M |
| 2026-09-14 | CNY 14.81 | +4.81% | CNY 14.10 | CNY 14.85 | CNY 14.05 | 21.00M |
| 2026-09-11 | CNY 14.13 | -0.70% | CNY 14.23 | CNY 14.27 | CNY 13.83 | 15.54M |
| 2026-09-10 | CNY 14.23 | -1.04% | CNY 14.38 | CNY 14.39 | CNY 14.17 | 5.11M |
| 2026-09-09 | CNY 14.38 | +0.21% | CNY 14.33 | CNY 14.48 | CNY 14.20 | 7.48M |
| 2026-09-08 | CNY 14.35 | 0.00% | CNY 14.52 | CNY 14.52 | CNY 14.23 | 8.39M |
| 2026-09-07 | CNY 14.35 | -2.84% | CNY 14.77 | CNY 14.95 | CNY 14.35 | 13.77M |
| 2026-09-04 | CNY 14.77 | +1.44% | CNY 14.60 | CNY 15.01 | CNY 14.60 | 10.79M |
| 2026-09-03 | CNY 14.56 | -1.15% | CNY 14.75 | CNY 14.95 | CNY 14.53 | 8.26M |
| 2026-09-02 | CNY 14.73 | -1.14% | CNY 14.90 | CNY 14.97 | CNY 14.54 | 8.07M |
| 2026-09-01 | CNY 14.90 | +0.40% | CNY 14.84 | CNY 15.18 | CNY 14.71 | 13.57M |
| 2026-08-31 | CNY 14.84 | +0.82% | CNY 14.71 | CNY 15.01 | CNY 14.32 | 15.60M |
| 2026-08-28 | CNY 14.72 | +0.68% | CNY 14.60 | CNY 14.77 | CNY 14.47 | 9.71M |
| 2026-08-27 | CNY 14.62 | -1.15% | CNY 14.81 | CNY 14.99 | CNY 14.37 | 15.62M |
| 2026-08-26 | CNY 14.79 | -0.47% | CNY 14.89 | CNY 14.95 | CNY 14.70 | 8.76M |
| 2026-08-25 | CNY 14.86 | +1.99% | CNY 14.50 | CNY 15.08 | CNY 14.49 | 27.49M |
| 2026-08-24 | CNY 14.57 | +5.12% | CNY 13.84 | CNY 14.80 | CNY 13.81 | 38.09M |
| 2026-08-21 | CNY 13.86 | -0.79% | CNY 13.99 | CNY 14.00 | CNY 13.57 | 13.15M |
| 2026-08-20 | CNY 13.97 | 0.00% | CNY 13.97 | CNY 14.31 | CNY 13.84 | 16.94M |
| 2026-08-19 | CNY 13.97 | +2.72% | CNY 13.76 | CNY 14.09 | CNY 13.50 | 21.94M |
| 2026-08-18 | CNY 13.60 | -1.38% | CNY 13.80 | CNY 13.85 | CNY 13.43 | 14.78M |
| 2026-08-17 | CNY 13.79 | +5.35% | CNY 13.05 | CNY 13.80 | CNY 13.05 | 22.32M |
| 2026-08-14 | CNY 13.09 | -1.43% | CNY 13.31 | CNY 13.37 | CNY 12.95 | 20.03M |
| 2026-08-13 | CNY 13.28 | -1.48% | CNY 13.41 | CNY 13.51 | CNY 13.28 | 14.87M |
| 2026-08-12 | CNY 13.48 | -0.66% | CNY 13.51 | CNY 13.65 | CNY 13.37 | 17.94M |
| 2026-08-11 | CNY 13.57 | -2.16% | CNY 13.76 | CNY 14.03 | CNY 13.55 | 16.42M |
| 2026-08-10 | CNY 13.87 | +0.80% | CNY 13.70 | CNY 14.05 | CNY 13.55 | 27.27M |
| 2026-08-07 | CNY 13.76 | -1.78% | CNY 13.95 | CNY 14.06 | CNY 13.62 | 21.60M |
| 2026-08-06 | CNY 14.01 | -3.84% | CNY 14.53 | CNY 14.63 | CNY 13.90 | 32.68M |
| 2026-08-05 | CNY 14.57 | +1.32% | CNY 14.33 | CNY 14.73 | CNY 14.33 | 11.76M |
| 2026-08-04 | CNY 14.38 | -2.57% | CNY 14.70 | CNY 14.94 | CNY 14.33 | 16.55M |
| 2026-08-03 | CNY 14.76 | +0.34% | CNY 14.89 | CNY 14.95 | CNY 14.46 | 13.75M |
| 2026-07-31 | CNY 14.71 | -1.41% | CNY 14.63 | CNY 15.10 | CNY 14.48 | 21.91M |
| 2026-07-30 | CNY 14.92 | +2.83% | CNY 14.53 | CNY 14.99 | CNY 14.40 | 22.00M |
| 2026-07-29 | CNY 14.51 | +2.11% | CNY 14.18 | CNY 14.55 | CNY 14.00 | 23.24M |
| 2026-07-28 | CNY 14.21 | +1.86% | CNY 13.90 | CNY 14.30 | CNY 13.70 | 24.46M |
| 2026-07-27 | CNY 13.95 | +0.94% | CNY 13.85 | CNY 14.05 | CNY 13.73 | 13.41M |
| 2026-07-24 | CNY 13.82 | +0.36% | CNY 13.77 | CNY 14.02 | CNY 13.39 | 17.49M |
| 2026-07-23 | CNY 13.77 | +4.95% | CNY 13.06 | CNY 13.89 | CNY 12.97 | 20.52M |
| 2026-07-22 | CNY 13.12 | -2.09% | CNY 13.38 | CNY 13.45 | CNY 13.01 | 18.08M |
| 2026-07-21 | CNY 13.40 | -1.33% | CNY 13.50 | CNY 14.28 | CNY 13.29 | 33.83M |
| 2026-07-20 | CNY 13.58 | +4.06% | CNY 13.00 | CNY 13.73 | CNY 12.91 | 28.37M |
| 2026-07-17 | CNY 13.05 | +1.64% | CNY 12.86 | CNY 13.39 | CNY 12.85 | 23.14M |
| 2026-07-16 | CNY 12.84 | +1.10% | CNY 12.67 | CNY 12.93 | CNY 12.54 | 15.30M |
| 2026-07-15 | CNY 12.70 | +3.42% | CNY 12.28 | CNY 12.85 | CNY 12.18 | 21.30M |
| 2026-07-14 | CNY 12.28 | +1.49% | CNY 12.10 | CNY 12.35 | CNY 11.78 | 24.87M |
| 2026-07-13 | CNY 12.10 | +2.11% | CNY 11.85 | CNY 12.33 | CNY 11.68 | 22.44M |
| 2026-07-10 | CNY 11.85 | -3.66% | CNY 12.17 | CNY 12.36 | CNY 11.68 | 30.76M |
| 2026-07-09 | CNY 12.30 | -4.80% | CNY 12.82 | CNY 12.92 | CNY 12.08 | 29.96M |
| 2026-07-08 | CNY 12.92 | -0.62% | CNY 13.00 | CNY 13.33 | CNY 12.72 | 13.93M |
| 2026-07-07 | CNY 13.00 | -3.85% | CNY 13.89 | CNY 13.89 | CNY 12.98 | 13.44M |
| 2026-07-06 | CNY 13.52 | +5.13% | CNY 12.66 | CNY 13.94 | CNY 12.66 | 33.09M |
| 2026-07-03 | CNY 12.86 | +2.63% | CNY 12.61 | CNY 13.08 | CNY 12.57 | 19.21M |
| 2026-07-02 | CNY 12.53 | -2.11% | CNY 12.79 | CNY 12.98 | CNY 12.46 | 18.49M |
| 2026-07-01 | CNY 12.80 | +7.29% | CNY 11.93 | CNY 12.97 | CNY 11.82 | 29.89M |
| 2026-06-30 | CNY 11.93 | 0.00% | CNY 11.87 | CNY 12.48 | CNY 11.81 | 25.22M |
| 2026-06-29 | CNY 11.93 | +0.59% | CNY 11.79 | CNY 12.18 | CNY 11.35 | 27.10M |
| 2026-06-26 | CNY 11.86 | +1.11% | CNY 11.88 | CNY 12.30 | CNY 11.77 | 22.43M |
| 2026-06-25 | CNY 11.73 | +2.09% | CNY 11.36 | CNY 11.90 | CNY 11.31 | 21.09M |
| 2026-06-24 | CNY 11.49 | -1.79% | CNY 11.74 | CNY 11.74 | CNY 11.30 | 22.84M |
| 2026-06-23 | CNY 11.70 | +2.90% | CNY 11.30 | CNY 11.75 | CNY 11.11 | 36.41M |
| 2026-06-22 | CNY 11.37 | +0.62% | CNY 11.28 | CNY 11.50 | CNY 10.84 | 36.05M |
| 2026-06-18 | CNY 11.30 | -1.05% | CNY 11.45 | CNY 12.00 | CNY 11.29 | 30.66M |
| 2026-06-17 | CNY 11.42 | -0.70% | CNY 11.32 | CNY 11.58 | CNY 11.01 | 43.04M |
| 2026-06-16 | CNY 11.50 | -8.59% | CNY 12.53 | CNY 12.58 | CNY 11.34 | 65.19M |
| 2026-06-15 | CNY 12.58 | -0.63% | CNY 12.66 | CNY 13.08 | CNY 12.52 | 15.03M |
| 2026-06-12 | CNY 12.66 | +2.84% | CNY 12.42 | CNY 12.94 | CNY 12.22 | 22.25M |
| 2026-06-11 | CNY 12.31 | -2.84% | CNY 12.51 | CNY 12.75 | CNY 12.03 | 26.92M |
| 2026-06-10 | CNY 12.67 | +0.72% | CNY 12.44 | CNY 12.78 | CNY 12.32 | 11.29M |
| 2026-06-09 | CNY 12.58 | -1.33% | CNY 12.75 | CNY 12.80 | CNY 12.31 | 17.18M |
| 2026-06-08 | CNY 12.75 | +1.03% | CNY 13.02 | CNY 13.02 | CNY 12.30 | 19.52M |
| 2026-06-05 | CNY 12.62 | +0.32% | CNY 12.60 | CNY 12.71 | CNY 12.28 | 18.42M |
| 2026-06-04 | CNY 12.58 | -4.33% | CNY 12.99 | CNY 13.19 | CNY 12.52 | 18.16M |
| 2026-06-03 | CNY 13.15 | -2.95% | CNY 13.52 | CNY 13.80 | CNY 13.07 | 11.92M |
| 2026-06-02 | CNY 13.55 | +4.88% | CNY 13.12 | CNY 13.64 | CNY 12.95 | 19.05M |
| 2026-06-01 | CNY 12.92 | -1.00% | CNY 12.98 | CNY 13.19 | CNY 12.86 | 15.49M |
| 2026-05-29 | CNY 13.05 | -2.47% | CNY 13.49 | CNY 13.49 | CNY 12.99 | 12.18M |
| 2026-05-28 | CNY 13.38 | -4.29% | CNY 13.50 | CNY 13.52 | CNY 13.17 | 13.93M |
| 2026-05-27 | CNY 13.98 | -4.64% | CNY 14.52 | CNY 14.64 | CNY 13.80 | 22.55M |
| 2026-05-26 | CNY 14.66 | +3.75% | CNY 14.19 | CNY 14.75 | CNY 14.05 | 27.22M |