Luenmei Quantum Co.,Ltd (600167.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 6.32 | 6.36 | 6.22 | 6.23 | 6.23 | 8,588,199 |
| 20 May 2024 | 6.31 | 6.38 | 6.25 | 6.32 | 6.32 | 9,457,600 |
| 17 May 2024 | 6.19 | 6.29 | 6.18 | 6.27 | 6.27 | 9,697,123 |
| 16 May 2024 | 6.27 | 6.31 | 6.17 | 6.22 | 6.22 | 11,913,636 |
| 15 May 2024 | 6.34 | 6.43 | 6.20 | 6.22 | 6.22 | 12,848,828 |
| 14 May 2024 | 6.31 | 6.44 | 6.27 | 6.34 | 6.34 | 13,970,903 |
| 13 May 2024 | 6.38 | 6.42 | 6.24 | 6.34 | 6.34 | 16,157,300 |
| 10 May 2024 | 6.35 | 6.45 | 6.30 | 6.43 | 6.43 | 13,311,334 |
| 09 May 2024 | 6.07 | 6.42 | 6.05 | 6.39 | 6.39 | 18,075,370 |
| 08 May 2024 | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | 8,721,500 |
| 07 May 2024 | 6.21 | 6.22 | 6.06 | 6.13 | 6.13 | 10,520,600 |
| 06 May 2024 | 5.95 | 6.21 | 5.92 | 6.18 | 6.18 | 16,256,303 |
| 30 Apr 2024 | 5.87 | 5.99 | 5.82 | 5.89 | 5.89 | 11,306,879 |
| 29 Apr 2024 | 6.00 | 6.02 | 5.60 | 5.94 | 5.94 | 15,019,533 |
| 26 Apr 2024 | 5.88 | 6.03 | 5.85 | 6.02 | 6.02 | 8,853,500 |
| 25 Apr 2024 | 5.91 | 5.95 | 5.85 | 5.90 | 5.90 | 4,058,360 |
| 24 Apr 2024 | 5.96 | 5.98 | 5.85 | 5.90 | 5.90 | 5,567,790 |
| 23 Apr 2024 | 5.91 | 6.00 | 5.90 | 5.94 | 5.94 | 6,428,600 |
| 22 Apr 2024 | 5.99 | 6.12 | 5.94 | 5.95 | 5.95 | 6,196,513 |
| 19 Apr 2024 | 5.89 | 6.10 | 5.88 | 6.00 | 6.00 | 7,682,340 |
| 18 Apr 2024 | 6.00 | 6.05 | 5.93 | 5.95 | 5.95 | 8,957,116 |
| 17 Apr 2024 | 6.03 | 6.07 | 5.92 | 6.02 | 6.02 | 10,595,136 |
| 16 Apr 2024 | 6.12 | 6.20 | 6.00 | 6.02 | 6.02 | 10,717,466 |
| 15 Apr 2024 | 5.96 | 6.19 | 5.93 | 6.12 | 6.12 | 14,056,898 |
| 12 Apr 2024 | 6.03 | 6.08 | 5.96 | 5.97 | 5.97 | 8,557,630 |
| 11 Apr 2024 | 5.85 | 6.11 | 5.81 | 6.05 | 6.05 | 12,399,487 |
| 10 Apr 2024 | 5.86 | 5.94 | 5.84 | 5.87 | 5.87 | 7,216,539 |
| 09 Apr 2024 | 5.87 | 5.95 | 5.81 | 5.87 | 5.87 | 12,184,903 |
| 08 Apr 2024 | 5.74 | 5.90 | 5.69 | 5.87 | 5.87 | 13,191,560 |
| 03 Apr 2024 | 5.82 | 5.82 | 5.70 | 5.73 | 5.73 | 4,946,959 |
| 02 Apr 2024 | 5.74 | 5.84 | 5.71 | 5.78 | 5.78 | 5,969,859 |
| 01 Apr 2024 | 5.72 | 5.78 | 5.68 | 5.75 | 5.75 | 5,647,100 |
| 29 Mar 2024 | 5.61 | 5.71 | 5.59 | 5.69 | 5.69 | 3,475,800 |
| 28 Mar 2024 | 5.51 | 5.69 | 5.50 | 5.58 | 5.58 | 5,215,170 |
| 27 Mar 2024 | 5.63 | 5.69 | 5.52 | 5.53 | 5.53 | 5,232,492 |
| 26 Mar 2024 | 5.64 | 5.66 | 5.56 | 5.61 | 5.61 | 5,681,447 |
| 25 Mar 2024 | 5.64 | 5.76 | 5.62 | 5.63 | 5.63 | 4,418,375 |
| 22 Mar 2024 | 5.76 | 5.79 | 5.66 | 5.67 | 5.67 | 5,782,361 |
| 21 Mar 2024 | 5.86 | 5.86 | 5.76 | 5.77 | 5.77 | 5,056,541 |
| 20 Mar 2024 | 5.85 | 5.89 | 5.81 | 5.84 | 5.84 | 4,196,120 |
| 19 Mar 2024 | 5.93 | 6.00 | 5.86 | 5.87 | 5.87 | 6,306,850 |
| 18 Mar 2024 | 5.94 | 5.96 | 5.85 | 5.96 | 5.96 | 9,064,086 |
| 15 Mar 2024 | 5.87 | 5.93 | 5.84 | 5.91 | 5.91 | 5,814,421 |
| 14 Mar 2024 | 5.92 | 5.95 | 5.82 | 5.88 | 5.88 | 7,862,346 |
| 13 Mar 2024 | 5.78 | 5.99 | 5.69 | 5.92 | 5.92 | 12,003,400 |
| 12 Mar 2024 | 5.88 | 5.89 | 5.77 | 5.80 | 5.80 | 8,585,158 |
| 11 Mar 2024 | 5.81 | 5.89 | 5.76 | 5.88 | 5.88 | 6,607,257 |
| 08 Mar 2024 | 5.64 | 5.80 | 5.64 | 5.79 | 5.79 | 5,995,731 |
| 07 Mar 2024 | 5.78 | 5.81 | 5.67 | 5.69 | 5.69 | 9,346,265 |
| 06 Mar 2024 | 5.61 | 5.87 | 5.60 | 5.78 | 5.78 | 11,928,500 |
| 05 Mar 2024 | 5.66 | 5.68 | 5.56 | 5.61 | 5.61 | 8,659,862 |
| 04 Mar 2024 | 5.86 | 5.88 | 5.62 | 5.71 | 5.71 | 15,957,892 |
| 01 Mar 2024 | 6.02 | 6.12 | 5.87 | 5.90 | 5.90 | 16,870,580 |
| 29 Feb 2024 | 5.94 | 6.18 | 5.82 | 6.12 | 6.12 | 22,529,538 |
| 28 Feb 2024 | 5.75 | 5.91 | 5.70 | 5.91 | 5.91 | 12,851,419 |
| 27 Feb 2024 | 5.71 | 5.78 | 5.67 | 5.76 | 5.76 | 6,981,200 |
| 26 Feb 2024 | 5.81 | 5.83 | 5.71 | 5.72 | 5.72 | 6,535,600 |
| 23 Feb 2024 | 5.85 | 5.90 | 5.75 | 5.81 | 5.81 | 7,648,657 |
| 22 Feb 2024 | 5.85 | 5.93 | 5.80 | 5.85 | 5.85 | 6,914,452 |
| 21 Feb 2024 | 5.81 | 5.98 | 5.76 | 5.83 | 5.83 | 8,993,945 |
| 20 Feb 2024 | 5.87 | 5.97 | 5.81 | 5.85 | 5.85 | 8,360,560 |
| 19 Feb 2024 | 6.29 | 6.29 | 5.84 | 5.96 | 5.96 | 15,822,868 |
| 08 Feb 2024 | 6.32 | 6.56 | 6.10 | 6.12 | 6.12 | 24,558,392 |
| 07 Feb 2024 | 5.29 | 5.96 | 5.28 | 5.96 | 5.96 | 17,823,391 |
| 06 Feb 2024 | 4.95 | 5.50 | 4.80 | 5.42 | 5.42 | 10,614,032 |
| 05 Feb 2024 | 5.18 | 5.20 | 4.73 | 5.03 | 5.03 | 11,425,420 |
| 02 Feb 2024 | 5.37 | 5.46 | 5.07 | 5.20 | 5.20 | 6,945,786 |
| 01 Feb 2024 | 5.61 | 5.63 | 5.33 | 5.33 | 5.33 | 8,283,723 |
| 31 Jan 2024 | 5.78 | 5.87 | 5.59 | 5.62 | 5.62 | 6,122,989 |
| 30 Jan 2024 | 5.77 | 5.92 | 5.74 | 5.80 | 5.80 | 6,301,498 |
| 29 Jan 2024 | 5.86 | 5.90 | 5.79 | 5.80 | 5.80 | 6,421,787 |
| 26 Jan 2024 | 5.65 | 5.86 | 5.63 | 5.83 | 5.83 | 7,499,493 |
| 25 Jan 2024 | 5.41 | 5.66 | 5.39 | 5.66 | 5.66 | 5,721,610 |
| 24 Jan 2024 | 5.30 | 5.41 | 5.19 | 5.40 | 5.40 | 8,319,238 |
| 23 Jan 2024 | 5.16 | 5.42 | 5.06 | 5.32 | 5.32 | 7,214,300 |
| 22 Jan 2024 | 5.53 | 5.53 | 5.12 | 5.17 | 5.17 | 8,572,600 |
| 19 Jan 2024 | 5.57 | 5.59 | 5.49 | 5.51 | 5.51 | 4,061,602 |
| 18 Jan 2024 | 5.67 | 5.70 | 5.45 | 5.59 | 5.59 | 6,746,500 |
| 17 Jan 2024 | 5.80 | 5.82 | 5.70 | 5.70 | 5.70 | 3,734,123 |
| 16 Jan 2024 | 5.87 | 5.88 | 5.75 | 5.80 | 5.80 | 4,056,200 |
| 15 Jan 2024 | 5.89 | 5.95 | 5.87 | 5.87 | 5.87 | 3,772,260 |
| 12 Jan 2024 | 5.79 | 5.95 | 5.79 | 5.88 | 5.88 | 4,319,200 |
| 11 Jan 2024 | 5.79 | 5.89 | 5.75 | 5.84 | 5.84 | 4,772,279 |
| 10 Jan 2024 | 5.85 | 5.87 | 5.77 | 5.80 | 5.80 | 3,277,600 |
| 09 Jan 2024 | 5.83 | 5.86 | 5.75 | 5.83 | 5.83 | 3,778,764 |
| 08 Jan 2024 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | 4,454,594 |
| 05 Jan 2024 | 5.94 | 6.02 | 5.90 | 5.93 | 5.93 | 5,126,690 |
| 04 Jan 2024 | 5.90 | 6.00 | 5.89 | 5.94 | 5.94 | 5,840,336 |
| 03 Jan 2024 | 5.80 | 5.91 | 5.77 | 5.90 | 5.90 | 6,492,720 |
| 02 Jan 2024 | 5.67 | 5.85 | 5.66 | 5.80 | 5.80 | 9,730,232 |
| 29 Dec 2023 | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 4,602,344 |
| 28 Dec 2023 | 5.67 | 5.70 | 5.62 | 5.67 | 5.67 | 4,232,300 |
| 27 Dec 2023 | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | 4,369,969 |
| 26 Dec 2023 | 5.69 | 5.71 | 5.62 | 5.64 | 5.64 | 2,598,780 |
| 25 Dec 2023 | 5.70 | 5.71 | 5.65 | 5.66 | 5.66 | 2,914,900 |
| 22 Dec 2023 | 5.79 | 5.79 | 5.67 | 5.69 | 5.69 | 5,652,162 |
| 21 Dec 2023 | 5.67 | 5.82 | 5.61 | 5.81 | 5.81 | 6,476,533 |
| 20 Dec 2023 | 5.71 | 5.80 | 5.66 | 5.68 | 5.68 | 4,174,800 |
| 19 Dec 2023 | 5.77 | 5.79 | 5.68 | 5.71 | 5.71 | 4,843,000 |
| 18 Dec 2023 | 5.83 | 5.87 | 5.77 | 5.78 | 5.78 | 6,071,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.