Luster LightTech Co., Ltd. Class A 688400
SSE · China · Producer Manufacturing
CNY 41.57-0.94 (-2.21%)
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 41.57 | -2.21% | CNY 42.32 | CNY 43.11 | CNY 41.47 | 5.62M |
| 2026-09-29 | CNY 42.51 | +2.68% | CNY 41.94 | CNY 42.80 | CNY 41.06 | 7.35M |
| 2026-09-28 | CNY 41.40 | -10.29% | CNY 44.60 | CNY 44.61 | CNY 40.99 | 13.48M |
| 2026-09-24 | CNY 46.15 | -2.72% | CNY 47.10 | CNY 47.67 | CNY 46.13 | 5.99M |
| 2026-09-23 | CNY 47.44 | +1.07% | CNY 46.90 | CNY 47.88 | CNY 46.70 | 7.61M |
| 2026-09-22 | CNY 46.94 | +0.02% | CNY 47.60 | CNY 48.25 | CNY 46.85 | 8.30M |
| 2026-09-21 | CNY 46.93 | -0.76% | CNY 47.57 | CNY 48.10 | CNY 46.68 | 7.91M |
| 2026-09-18 | CNY 47.29 | +1.90% | CNY 47.10 | CNY 47.58 | CNY 46.62 | 9.20M |
| 2026-09-17 | CNY 46.41 | +0.67% | CNY 46.02 | CNY 47.41 | CNY 45.85 | 8.37M |
| 2026-09-16 | CNY 46.10 | +3.60% | CNY 43.90 | CNY 46.72 | CNY 43.90 | 8.58M |
| 2026-09-15 | CNY 44.50 | -1.51% | CNY 45.15 | CNY 45.88 | CNY 44.37 | 6.45M |
| 2026-09-14 | CNY 45.18 | +2.50% | CNY 43.60 | CNY 46.26 | CNY 43.21 | 8.79M |
| 2026-09-11 | CNY 44.08 | -3.06% | CNY 44.90 | CNY 45.13 | CNY 42.81 | 9.82M |
| 2026-09-10 | CNY 45.47 | -3.56% | CNY 46.69 | CNY 46.95 | CNY 45.10 | 9.15M |
| 2026-09-09 | CNY 47.15 | -0.11% | CNY 48.58 | CNY 48.99 | CNY 46.94 | 12.50M |
| 2026-09-08 | CNY 47.20 | +4.56% | CNY 45.08 | CNY 49.40 | CNY 45.01 | 19.61M |
| 2026-09-07 | CNY 45.14 | +1.76% | CNY 44.02 | CNY 45.47 | CNY 42.44 | 15.09M |
| 2026-09-04 | CNY 44.36 | -4.04% | CNY 46.48 | CNY 47.60 | CNY 43.86 | 10.68M |
| 2026-09-03 | CNY 46.23 | +3.08% | CNY 45.35 | CNY 46.90 | CNY 45.31 | 8.58M |
| 2026-09-02 | CNY 44.85 | -1.75% | CNY 44.74 | CNY 45.30 | CNY 44.40 | 6.60M |
| 2026-09-01 | CNY 45.65 | -5.82% | CNY 48.48 | CNY 48.68 | CNY 45.62 | 11.72M |
| 2026-08-31 | CNY 48.47 | +0.77% | CNY 46.61 | CNY 48.50 | CNY 46.22 | 11.24M |
| 2026-08-28 | CNY 48.10 | +1.80% | CNY 47.54 | CNY 49.35 | CNY 47.21 | 13.53M |
| 2026-08-27 | CNY 47.25 | +3.89% | CNY 45.80 | CNY 47.94 | CNY 45.29 | 8.41M |
| 2026-08-26 | CNY 45.48 | -1.49% | CNY 46.21 | CNY 46.58 | CNY 44.63 | 6.74M |
| 2026-08-25 | CNY 46.17 | +0.59% | CNY 45.37 | CNY 46.79 | CNY 44.51 | 6.24M |
| 2026-08-24 | CNY 45.90 | -2.88% | CNY 47.23 | CNY 47.94 | CNY 44.74 | 9.12M |
| 2026-08-21 | CNY 47.26 | +0.32% | CNY 46.77 | CNY 47.85 | CNY 45.86 | 7.16M |
| 2026-08-20 | CNY 47.11 | +2.41% | CNY 46.60 | CNY 48.20 | CNY 45.60 | 9.27M |
| 2026-08-19 | CNY 46.00 | -9.54% | CNY 49.84 | CNY 49.84 | CNY 45.76 | 14.26M |
| 2026-08-18 | CNY 50.85 | +1.38% | CNY 50.15 | CNY 50.94 | CNY 49.30 | 12.28M |
| 2026-08-17 | CNY 50.16 | +2.98% | CNY 48.71 | CNY 50.48 | CNY 48.58 | 10.94M |
| 2026-08-14 | CNY 48.71 | +0.64% | CNY 48.40 | CNY 49.30 | CNY 47.78 | 10.14M |
| 2026-08-13 | CNY 48.40 | -1.37% | CNY 49.49 | CNY 51.35 | CNY 48.35 | 14.99M |
| 2026-08-12 | CNY 49.07 | +2.21% | CNY 48.08 | CNY 50.15 | CNY 47.55 | 11.95M |
| 2026-08-11 | CNY 48.01 | +1.72% | CNY 46.70 | CNY 48.86 | CNY 46.48 | 12.02M |
| 2026-08-10 | CNY 47.20 | -3.79% | CNY 49.00 | CNY 49.06 | CNY 46.26 | 12.98M |
| 2026-08-07 | CNY 49.06 | +4.65% | CNY 46.76 | CNY 49.30 | CNY 46.50 | 16.08M |
| 2026-08-06 | CNY 46.88 | +0.09% | CNY 46.00 | CNY 47.67 | CNY 45.76 | 13.05M |
| 2026-08-05 | CNY 46.84 | +3.67% | CNY 44.73 | CNY 47.09 | CNY 44.14 | 15.02M |
| 2026-08-04 | CNY 45.18 | +4.22% | CNY 43.59 | CNY 45.65 | CNY 43.27 | 13.39M |
| 2026-08-03 | CNY 43.35 | +1.50% | CNY 42.18 | CNY 44.56 | CNY 42.03 | 11.68M |
| 2026-07-31 | CNY 42.71 | +9.37% | CNY 41.46 | CNY 44.20 | CNY 41.45 | 15.91M |
| 2026-07-30 | CNY 39.05 | -4.50% | CNY 40.45 | CNY 41.01 | CNY 38.54 | 10.15M |
| 2026-07-29 | CNY 40.89 | -2.11% | CNY 42.20 | CNY 42.26 | CNY 39.61 | 11.79M |
| 2026-07-28 | CNY 41.77 | -4.42% | CNY 42.90 | CNY 43.91 | CNY 41.38 | 7.90M |
| 2026-07-27 | CNY 43.70 | +4.27% | CNY 41.99 | CNY 43.85 | CNY 41.22 | 8.34M |
| 2026-07-24 | CNY 41.91 | -4.16% | CNY 42.76 | CNY 43.56 | CNY 41.70 | 8.94M |
| 2026-07-23 | CNY 43.73 | -2.04% | CNY 44.60 | CNY 45.48 | CNY 43.25 | 10.07M |
| 2026-07-22 | CNY 44.64 | -5.06% | CNY 46.08 | CNY 47.18 | CNY 44.64 | 15.75M |
| 2026-07-21 | CNY 47.02 | +7.99% | CNY 44.64 | CNY 47.29 | CNY 40.56 | 18.73M |
| 2026-07-20 | CNY 43.54 | -8.80% | CNY 48.38 | CNY 49.40 | CNY 42.60 | 19.20M |
| 2026-07-17 | CNY 47.74 | +0.36% | CNY 50.13 | CNY 51.65 | CNY 47.53 | 21.32M |
| 2026-07-16 | CNY 47.57 | -6.06% | CNY 49.90 | CNY 51.20 | CNY 46.94 | 11.79M |
| 2026-07-15 | CNY 50.64 | -2.43% | CNY 52.00 | CNY 52.99 | CNY 49.49 | 10.90M |
| 2026-07-14 | CNY 51.90 | +3.74% | CNY 50.87 | CNY 52.25 | CNY 48.91 | 11.74M |
| 2026-07-13 | CNY 50.03 | -8.34% | CNY 53.99 | CNY 54.51 | CNY 49.49 | 14.63M |
| 2026-07-10 | CNY 54.58 | -2.62% | CNY 56.10 | CNY 59.63 | CNY 54.58 | 17.05M |
| 2026-07-09 | CNY 56.05 | +3.22% | CNY 54.80 | CNY 56.30 | CNY 52.88 | 15.60M |
| 2026-07-08 | CNY 54.30 | -7.16% | CNY 58.70 | CNY 59.50 | CNY 53.80 | 18.60M |
| 2026-07-07 | CNY 58.49 | -5.20% | CNY 62.21 | CNY 63.88 | CNY 57.50 | 21.50M |
| 2026-07-06 | CNY 61.70 | -13.60% | CNY 71.00 | CNY 71.00 | CNY 61.61 | 34.80M |
| 2026-07-03 | CNY 71.41 | +9.02% | CNY 66.22 | CNY 73.98 | CNY 66.22 | 36.30M |
| 2026-07-02 | CNY 65.50 | -2.47% | CNY 65.16 | CNY 69.12 | CNY 62.58 | 21.21M |
| 2026-07-01 | CNY 67.16 | +1.45% | CNY 66.00 | CNY 69.12 | CNY 65.01 | 23.32M |
| 2026-06-30 | CNY 66.20 | +9.42% | CNY 61.26 | CNY 66.55 | CNY 60.00 | 23.82M |
| 2026-06-29 | CNY 60.50 | -8.17% | CNY 65.55 | CNY 67.96 | CNY 58.20 | 26.02M |
| 2026-06-26 | CNY 65.88 | +1.35% | CNY 64.00 | CNY 68.12 | CNY 62.57 | 23.95M |
| 2026-06-25 | CNY 65.00 | -1.93% | CNY 65.70 | CNY 68.17 | CNY 63.70 | 22.20M |
| 2026-06-24 | CNY 66.28 | +1.44% | CNY 65.18 | CNY 66.88 | CNY 63.23 | 18.74M |
| 2026-06-23 | CNY 65.34 | -4.21% | CNY 67.47 | CNY 67.50 | CNY 64.40 | 18.85M |
| 2026-06-22 | CNY 68.21 | -1.27% | CNY 69.09 | CNY 69.88 | CNY 65.11 | 30.44M |
| 2026-06-18 | CNY 69.09 | +14.10% | CNY 61.51 | CNY 69.58 | CNY 61.16 | 34.12M |
| 2026-06-17 | CNY 60.55 | +0.88% | CNY 58.99 | CNY 61.00 | CNY 58.10 | 18.03M |
| 2026-06-16 | CNY 60.02 | +1.56% | CNY 59.23 | CNY 61.19 | CNY 58.87 | 18.38M |
| 2026-06-15 | CNY 59.10 | +4.23% | CNY 57.30 | CNY 59.99 | CNY 57.00 | 15.44M |
| 2026-06-12 | CNY 56.70 | +0.35% | CNY 57.57 | CNY 60.93 | CNY 56.58 | 23.15M |
| 2026-06-11 | CNY 56.50 | -2.13% | CNY 56.38 | CNY 57.53 | CNY 55.00 | 18.06M |
| 2026-06-10 | CNY 57.73 | -5.92% | CNY 59.89 | CNY 61.70 | CNY 56.99 | 25.74M |
| 2026-06-09 | CNY 61.36 | +1.02% | CNY 60.50 | CNY 62.88 | CNY 56.89 | 34.44M |
| 2026-06-08 | CNY 60.74 | +5.82% | CNY 55.02 | CNY 61.99 | CNY 54.68 | 38.16M |
| 2026-06-05 | CNY 57.40 | +4.33% | CNY 55.36 | CNY 59.23 | CNY 53.60 | 29.37M |
| 2026-06-04 | CNY 55.02 | -0.67% | CNY 54.36 | CNY 55.96 | CNY 53.83 | 15.73M |
| 2026-06-03 | CNY 55.39 | +1.08% | CNY 55.71 | CNY 57.70 | CNY 54.50 | 21.81M |
| 2026-06-02 | CNY 54.80 | -1.49% | CNY 56.54 | CNY 57.45 | CNY 54.71 | 16.87M |
| 2026-06-01 | CNY 55.63 | -9.44% | CNY 61.23 | CNY 62.00 | CNY 55.51 | 24.39M |
| 2026-05-29 | CNY 61.43 | -5.39% | CNY 64.91 | CNY 67.88 | CNY 60.84 | 24.90M |
| 2026-05-28 | CNY 64.93 | -0.05% | CNY 65.00 | CNY 66.12 | CNY 62.93 | 18.93M |
| 2026-05-27 | CNY 64.96 | -5.31% | CNY 68.30 | CNY 69.18 | CNY 64.01 | 23.62M |
| 2026-05-26 | CNY 68.60 | +0.31% | CNY 69.62 | CNY 70.78 | CNY 66.66 | 31.18M |