Shanghai Luoman Technologies Inc. Class A 605289
SSE · China · Distribution Services
CNY 94.05-0.86 (-0.91%)
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 94.05 | -0.91% | CNY 95.38 | CNY 96.99 | CNY 92.88 | 1.64M |
| 2026-09-29 | CNY 94.91 | -0.09% | CNY 96.90 | CNY 96.90 | CNY 94.03 | 1.74M |
| 2026-09-28 | CNY 95.00 | -6.91% | CNY 100.88 | CNY 101.00 | CNY 93.85 | 2.48M |
| 2026-09-24 | CNY 102.05 | -0.09% | CNY 102.50 | CNY 103.27 | CNY 100.80 | 2.14M |
| 2026-09-23 | CNY 102.14 | -0.43% | CNY 102.58 | CNY 103.35 | CNY 101.36 | 1.45M |
| 2026-09-22 | CNY 102.58 | -0.13% | CNY 104.76 | CNY 106.89 | CNY 102.01 | 2.47M |
| 2026-09-21 | CNY 102.71 | -2.29% | CNY 105.12 | CNY 105.78 | CNY 102.12 | 3.41M |
| 2026-09-18 | CNY 105.12 | +6.89% | CNY 99.50 | CNY 105.88 | CNY 99.03 | 4.99M |
| 2026-09-17 | CNY 98.34 | +0.52% | CNY 97.83 | CNY 101.18 | CNY 97.20 | 2.15M |
| 2026-09-16 | CNY 97.83 | +1.70% | CNY 96.18 | CNY 98.90 | CNY 95.86 | 1.78M |
| 2026-09-15 | CNY 96.19 | -1.23% | CNY 97.27 | CNY 98.58 | CNY 96.09 | 1.66M |
| 2026-09-14 | CNY 97.39 | -0.30% | CNY 96.26 | CNY 98.48 | CNY 94.55 | 1.57M |
| 2026-09-11 | CNY 97.68 | -0.85% | CNY 97.00 | CNY 97.83 | CNY 93.10 | 3.15M |
| 2026-09-10 | CNY 98.52 | -1.61% | CNY 99.80 | CNY 100.10 | CNY 98.00 | 1.97M |
| 2026-09-09 | CNY 100.13 | +1.51% | CNY 99.20 | CNY 102.70 | CNY 98.79 | 2.85M |
| 2026-09-08 | CNY 98.64 | -4.70% | CNY 102.47 | CNY 103.48 | CNY 97.79 | 4.03M |
| 2026-09-07 | CNY 103.51 | +0.74% | CNY 104.00 | CNY 106.35 | CNY 103.06 | 2.65M |
| 2026-09-04 | CNY 102.75 | -3.57% | CNY 107.81 | CNY 111.88 | CNY 101.89 | 3.80M |
| 2026-09-03 | CNY 106.55 | +1.67% | CNY 106.90 | CNY 107.70 | CNY 103.50 | 2.35M |
| 2026-09-02 | CNY 104.80 | +0.77% | CNY 102.77 | CNY 107.40 | CNY 101.68 | 2.80M |
| 2026-09-01 | CNY 104.00 | -3.70% | CNY 107.99 | CNY 107.99 | CNY 103.30 | 2.65M |
| 2026-08-31 | CNY 108.00 | +2.60% | CNY 103.00 | CNY 108.49 | CNY 101.50 | 2.54M |
| 2026-08-28 | CNY 105.26 | -2.08% | CNY 108.48 | CNY 110.40 | CNY 105.11 | 2.54M |
| 2026-08-27 | CNY 107.50 | +2.97% | CNY 104.76 | CNY 107.99 | CNY 103.02 | 2.85M |
| 2026-08-26 | CNY 104.40 | -2.38% | CNY 107.47 | CNY 107.69 | CNY 103.50 | 2.49M |
| 2026-08-25 | CNY 106.95 | +0.14% | CNY 105.03 | CNY 108.00 | CNY 102.70 | 3.03M |
| 2026-08-24 | CNY 106.80 | -1.06% | CNY 109.06 | CNY 109.79 | CNY 104.23 | 3.97M |
| 2026-08-21 | CNY 107.94 | +0.68% | CNY 106.80 | CNY 112.92 | CNY 104.51 | 3.72M |
| 2026-08-20 | CNY 107.21 | +2.04% | CNY 107.46 | CNY 112.30 | CNY 104.05 | 4.28M |
| 2026-08-19 | CNY 105.07 | -10.00% | CNY 114.53 | CNY 117.49 | CNY 105.07 | 4.61M |
| 2026-08-18 | CNY 116.74 | +2.86% | CNY 113.30 | CNY 116.74 | CNY 110.39 | 3.74M |
| 2026-08-17 | CNY 113.49 | +2.16% | CNY 110.86 | CNY 113.61 | CNY 110.24 | 3.56M |
| 2026-08-14 | CNY 111.09 | +3.97% | CNY 107.92 | CNY 111.33 | CNY 106.20 | 4.05M |
| 2026-08-13 | CNY 106.85 | -2.23% | CNY 110.00 | CNY 114.98 | CNY 106.00 | 5.52M |
| 2026-08-12 | CNY 109.29 | +10.01% | CNY 101.00 | CNY 109.29 | CNY 99.50 | 3.70M |
| 2026-08-11 | CNY 99.35 | -3.64% | CNY 103.11 | CNY 103.11 | CNY 99.06 | 3.30M |
| 2026-08-10 | CNY 103.10 | -1.33% | CNY 105.00 | CNY 107.68 | CNY 99.70 | 5.40M |
| 2026-08-07 | CNY 104.49 | +10.00% | CNY 94.96 | CNY 104.49 | CNY 94.23 | 4.93M |
| 2026-08-06 | CNY 94.99 | +3.47% | CNY 91.00 | CNY 97.80 | CNY 89.11 | 4.95M |
| 2026-08-05 | CNY 91.80 | +4.44% | CNY 87.00 | CNY 92.58 | CNY 86.20 | 4.42M |
| 2026-08-04 | CNY 87.90 | +7.33% | CNY 83.00 | CNY 88.13 | CNY 81.89 | 5.81M |
| 2026-08-03 | CNY 81.90 | -4.49% | CNY 86.00 | CNY 88.02 | CNY 80.81 | 6.53M |
| 2026-07-31 | CNY 85.75 | +10.01% | CNY 85.00 | CNY 85.75 | CNY 84.89 | 1.88M |
| 2026-07-30 | CNY 77.95 | -9.99% | CNY 86.60 | CNY 87.00 | CNY 77.94 | 6.70M |
| 2026-07-29 | CNY 86.60 | -4.07% | CNY 89.42 | CNY 90.99 | CNY 81.24 | 8.11M |
| 2026-07-28 | CNY 90.27 | -10.00% | CNY 97.97 | CNY 100.18 | CNY 90.27 | 4.03M |
| 2026-07-27 | CNY 100.30 | +1.31% | CNY 99.00 | CNY 100.51 | CNY 95.54 | 3.61M |
| 2026-07-24 | CNY 99.00 | -4.38% | CNY 102.00 | CNY 103.14 | CNY 98.38 | 3.00M |
| 2026-07-23 | CNY 103.54 | -0.19% | CNY 103.76 | CNY 110.80 | CNY 102.01 | 5.48M |
| 2026-07-22 | CNY 103.74 | -3.03% | CNY 106.28 | CNY 109.69 | CNY 102.50 | 4.47M |
| 2026-07-21 | CNY 106.98 | +6.45% | CNY 102.00 | CNY 107.24 | CNY 93.20 | 7.48M |
| 2026-07-20 | CNY 100.50 | -2.12% | CNY 108.20 | CNY 110.66 | CNY 92.41 | 8.01M |
| 2026-07-17 | CNY 102.68 | -3.95% | CNY 106.41 | CNY 114.28 | CNY 102.16 | 6.36M |
| 2026-07-16 | CNY 106.90 | -7.04% | CNY 116.70 | CNY 116.74 | CNY 106.39 | 4.09M |
| 2026-07-15 | CNY 114.99 | -3.21% | CNY 118.92 | CNY 124.00 | CNY 114.00 | 4.38M |
| 2026-07-14 | CNY 118.80 | +4.14% | CNY 116.08 | CNY 119.78 | CNY 111.50 | 4.29M |
| 2026-07-13 | CNY 114.08 | -8.79% | CNY 123.29 | CNY 126.19 | CNY 112.66 | 5.40M |
| 2026-07-10 | CNY 125.07 | -3.26% | CNY 131.20 | CNY 133.34 | CNY 125.00 | 4.44M |
| 2026-07-09 | CNY 129.28 | +4.75% | CNY 121.31 | CNY 129.88 | CNY 118.20 | 5.08M |
| 2026-07-08 | CNY 123.42 | +0.14% | CNY 123.50 | CNY 128.00 | CNY 120.33 | 4.25M |
| 2026-07-07 | CNY 123.25 | -5.71% | CNY 130.74 | CNY 132.99 | CNY 121.50 | 4.63M |
| 2026-07-06 | CNY 130.72 | -3.64% | CNY 136.00 | CNY 136.99 | CNY 129.00 | 4.83M |
| 2026-07-03 | CNY 135.66 | -5.50% | CNY 135.82 | CNY 140.83 | CNY 134.00 | 5.49M |
| 2026-07-02 | CNY 143.55 | -10.00% | CNY 160.00 | CNY 160.00 | CNY 143.55 | 9.14M |
| 2026-07-01 | CNY 159.50 | +10.00% | CNY 145.00 | CNY 159.50 | CNY 143.01 | 3.48M |
| 2026-06-30 | CNY 145.00 | +4.97% | CNY 138.14 | CNY 146.15 | CNY 137.00 | 5.10M |
| 2026-06-29 | CNY 138.14 | +0.27% | CNY 136.83 | CNY 143.84 | CNY 132.00 | 5.55M |
| 2026-06-26 | CNY 137.77 | -0.63% | CNY 136.98 | CNY 141.90 | CNY 134.55 | 5.18M |
| 2026-06-25 | CNY 138.64 | +2.65% | CNY 135.10 | CNY 139.64 | CNY 133.63 | 4.62M |
| 2026-06-24 | CNY 135.06 | -0.02% | CNY 134.90 | CNY 137.88 | CNY 131.00 | 4.83M |
| 2026-06-23 | CNY 135.09 | -3.68% | CNY 138.00 | CNY 141.00 | CNY 134.10 | 4.44M |
| 2026-06-22 | CNY 140.25 | +1.26% | CNY 135.50 | CNY 142.25 | CNY 135.50 | 4.22M |
| 2026-06-18 | CNY 138.51 | +3.99% | CNY 133.50 | CNY 140.80 | CNY 133.50 | 4.62M |
| 2026-06-17 | CNY 133.20 | +2.13% | CNY 133.03 | CNY 135.60 | CNY 128.00 | 7.75M |
| 2026-06-16 | CNY 130.42 | +10.00% | CNY 119.75 | CNY 130.42 | CNY 119.75 | 7.96M |
| 2026-06-15 | CNY 118.56 | +10.00% | CNY 108.99 | CNY 118.56 | CNY 108.00 | 6.01M |
| 2026-06-12 | CNY 107.78 | +1.80% | CNY 107.46 | CNY 113.82 | CNY 107.00 | 4.43M |
| 2026-06-11 | CNY 105.87 | -0.38% | CNY 106.00 | CNY 108.08 | CNY 103.58 | 2.69M |
| 2026-06-10 | CNY 106.27 | +0.48% | CNY 104.50 | CNY 112.56 | CNY 104.00 | 3.20M |
| 2026-06-09 | CNY 105.76 | +1.21% | CNY 107.00 | CNY 107.50 | CNY 104.10 | 2.50M |
| 2026-06-08 | CNY 104.50 | -4.35% | CNY 100.00 | CNY 108.36 | CNY 100.00 | 4.22M |
| 2026-06-05 | CNY 109.25 | -3.88% | CNY 113.00 | CNY 114.88 | CNY 108.00 | 4.38M |
| 2026-06-04 | CNY 113.66 | +3.00% | CNY 108.64 | CNY 113.66 | CNY 108.30 | 3.69M |
| 2026-06-03 | CNY 110.35 | +3.06% | CNY 105.95 | CNY 111.85 | CNY 104.20 | 3.90M |
| 2026-06-02 | CNY 107.07 | +0.24% | CNY 108.83 | CNY 108.83 | CNY 103.00 | 4.31M |
| 2026-06-01 | CNY 106.81 | -10.00% | CNY 118.89 | CNY 118.89 | CNY 106.81 | 6.73M |
| 2026-05-29 | CNY 118.68 | -1.31% | CNY 119.75 | CNY 123.90 | CNY 117.18 | 5.75M |
| 2026-05-28 | CNY 120.25 | +0.92% | CNY 119.15 | CNY 122.50 | CNY 114.44 | 8.18M |
| 2026-05-27 | CNY 119.15 | +10.00% | CNY 108.32 | CNY 119.15 | CNY 107.39 | 6.52M |
| 2026-05-26 | CNY 108.32 | -1.88% | CNY 111.00 | CNY 111.59 | CNY 107.35 | 4.77M |