Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Lu Thai Textile Co., Ltd. (000726.SZ)

Compare
5.92
-0.10
(-1.66%)
At close: 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20255.956.055.905.925.926,194,242
Apr 17, 20255.926.085.916.026.026,717,600
Apr 16, 20255.955.985.845.935.937,069,800
Apr 15, 20255.936.005.895.985.986,344,187
Apr 14, 20255.865.985.855.945.949,612,224
Apr 11, 20255.845.995.835.845.8416,586,862
Apr 10, 20255.805.945.795.805.8018,583,521
Apr 9, 20255.395.495.215.475.4710,781,169
Apr 8, 20255.525.565.365.445.4412,489,373
Apr 7, 20255.955.955.575.575.5711,406,100
Apr 3, 20256.156.236.136.196.195,745,591
Apr 2, 20256.126.206.096.206.206,092,837
Apr 1, 20256.086.166.066.146.147,431,175
Mar 31, 20256.126.186.046.066.067,842,040
Mar 28, 20256.176.206.106.136.136,533,711
Mar 27, 20256.226.266.176.196.197,354,510
Mar 26, 20256.216.246.176.226.227,311,200
Mar 25, 20256.136.206.116.206.207,856,317
Mar 24, 20256.166.216.076.156.158,014,700
Mar 21, 20256.196.226.126.156.156,847,764
Mar 20, 20256.206.236.176.186.184,664,976
Mar 19, 20256.186.206.166.206.205,341,898
Mar 18, 20256.176.206.126.196.197,394,701
Mar 17, 20256.136.176.126.166.166,049,844
Mar 14, 20256.066.146.066.126.129,284,184
Mar 13, 20256.076.086.026.086.087,447,900
Mar 12, 20256.076.106.036.066.065,483,450
Mar 11, 20256.026.085.996.086.086,387,500
Mar 10, 20256.036.056.016.046.046,301,808
Mar 7, 20256.006.055.996.036.039,205,506
Mar 6, 20256.006.035.976.026.029,912,934
Mar 5, 20255.986.105.906.036.0311,869,259
Mar 4, 20255.946.005.925.985.986,505,195
Mar 3, 20255.996.025.935.965.9610,883,652
Feb 28, 20256.056.085.935.965.9612,402,400
Feb 27, 20256.066.106.006.066.0611,518,274
Feb 26, 20256.066.136.036.076.0712,554,748
Feb 25, 20256.186.186.036.056.0511,537,916
Feb 24, 20256.176.286.156.186.189,142,449
Feb 21, 20256.186.216.136.176.174,818,648
Feb 20, 20256.186.206.146.186.184,513,951
Feb 19, 20256.216.256.156.176.177,628,700
Feb 18, 20256.306.406.186.236.237,268,711
Feb 17, 20256.246.336.246.336.337,351,100
Feb 14, 20256.266.296.226.246.244,658,400
Feb 13, 20256.306.326.266.276.273,921,196
Feb 12, 20256.336.346.236.316.314,336,196
Feb 11, 20256.336.356.286.336.335,047,431
Feb 10, 20256.306.386.306.316.315,270,612
Feb 7, 20256.296.356.256.326.326,222,501
Feb 6, 20256.246.296.226.286.286,241,193
Feb 5, 20256.376.436.216.256.257,063,280
Jan 27, 20256.296.466.276.376.375,820,346
Jan 24, 20256.236.286.196.266.264,535,100
Jan 23, 20256.206.316.206.246.245,257,030
Jan 22, 20256.216.236.136.176.174,156,764
Jan 21, 20256.336.356.216.236.233,482,900
Jan 20, 20256.326.346.246.326.324,261,263
Jan 17, 20256.316.316.206.276.273,144,109
Jan 16, 20256.296.346.246.306.305,838,200
Jan 15, 20256.126.216.096.196.195,204,209
Jan 14, 20255.996.125.996.126.125,643,609
Jan 13, 20256.056.055.945.985.984,702,300
Jan 10, 20256.266.266.086.086.085,651,180
Jan 9, 20256.336.336.236.246.244,863,800
Jan 8, 20256.346.396.206.366.365,984,801
Jan 7, 20256.356.406.276.356.354,893,620
Jan 6, 20256.256.426.126.356.357,565,900
Jan 3, 20256.506.526.236.256.258,309,800
Jan 2, 20256.516.696.426.466.469,982,517
Dec 31, 20246.596.696.516.526.527,432,250
Dec 30, 20246.576.606.516.566.564,212,700
Dec 27, 20246.506.616.476.596.595,817,500
Dec 26, 20246.556.616.476.496.496,045,301
Dec 25, 20246.606.636.476.556.556,629,009
Dec 24, 20246.506.646.466.636.637,973,877
Dec 23, 20246.656.676.456.486.4810,128,401
Dec 20, 20246.666.746.616.656.656,659,001
Dec 19, 2024 0.05 Dividend
Dec 19, 20246.636.666.526.656.658,444,886
Dec 18, 20246.736.846.686.716.6610,453,786
Dec 17, 20246.997.006.696.726.6712,915,200
Dec 16, 20247.017.076.946.976.928,703,283
Dec 13, 20247.107.106.976.976.9210,612,153
Dec 12, 20246.927.136.917.137.0817,252,504
Dec 11, 20246.806.956.806.916.869,663,586
Dec 10, 20247.027.076.826.846.7912,690,100
Dec 9, 20246.906.956.836.916.868,534,335
Dec 6, 20246.806.916.766.906.857,425,500
Dec 5, 20246.726.846.716.816.768,229,100
Dec 4, 20246.856.866.726.746.699,434,036
Dec 3, 20246.906.996.836.886.839,938,312
Dec 2, 20246.806.916.786.896.8411,224,434
Nov 29, 20246.636.796.636.786.7311,533,500
Nov 28, 20246.666.746.636.656.609,217,401
Nov 27, 20246.546.676.436.676.6210,492,401
Nov 26, 20246.546.636.536.566.517,045,448
Nov 25, 20246.466.596.466.566.518,486,400
Nov 22, 20246.596.666.436.456.4010,775,100
Nov 21, 20246.646.666.556.626.579,642,701
Nov 20, 20246.626.686.546.666.6112,601,800
Nov 19, 20246.566.716.496.636.5815,866,997
Nov 18, 20246.456.746.456.566.5121,750,644
Nov 15, 20246.346.446.336.336.286,089,400
Nov 14, 20246.476.496.336.376.327,736,365
Nov 13, 20246.516.586.406.496.448,588,405
Nov 12, 20246.536.636.496.526.4710,756,176
Nov 11, 20246.476.526.446.506.456,550,976
Nov 8, 2024 0.1 Dividend
Nov 8, 20246.606.606.456.496.4410,315,832
Nov 7, 20246.466.626.446.626.4711,447,666
Nov 6, 20246.506.556.456.486.339,699,663
Nov 5, 20246.416.496.406.486.338,861,076
Nov 4, 20246.316.436.296.426.287,964,872
Nov 1, 20246.406.446.286.306.168,950,604
Oct 31, 20246.316.506.316.406.268,180,204
Oct 30, 20246.296.396.276.336.194,998,665
Oct 29, 20246.506.516.326.326.1810,323,800
Oct 28, 20246.386.516.366.516.3611,777,104
Oct 25, 20246.326.436.306.376.2310,229,700
Oct 24, 20246.186.546.166.366.2220,670,885
Oct 23, 20246.176.236.146.186.046,622,053
Oct 22, 20246.116.166.096.156.015,099,177
Oct 21, 20246.176.186.086.125.988,806,227
Oct 18, 20246.086.236.056.176.037,607,323
Oct 17, 20246.146.216.066.095.956,158,101
Oct 16, 20246.076.196.066.146.006,067,901
Oct 15, 20246.166.206.116.115.976,209,100
Oct 14, 20246.136.236.096.196.058,005,975
Oct 11, 20246.306.316.066.125.9811,929,999
Oct 10, 20246.306.396.186.286.1411,484,117
Oct 9, 20246.666.676.216.286.1421,024,917
Oct 8, 20247.187.186.506.806.6530,968,721
Sep 30, 20246.216.616.186.546.3926,434,811
Sep 27, 20245.976.115.946.095.9512,825,597
Sep 26, 20245.685.925.685.925.797,735,300
Sep 25, 20245.605.805.605.695.5610,843,700
Sep 24, 20245.355.535.355.525.407,237,901
Sep 23, 20245.345.355.305.335.212,159,200
Sep 20, 20245.355.375.285.345.222,684,200
Sep 19, 20245.215.365.195.365.244,749,809
Sep 18, 20245.195.225.125.195.073,632,100
Sep 13, 20245.245.265.175.195.072,698,500
Sep 12, 20245.265.315.235.245.122,606,100
Sep 11, 20245.345.355.235.275.152,848,110
Sep 10, 20245.355.405.265.355.232,438,201
Sep 9, 20245.325.375.285.365.242,694,312
Sep 6, 20245.425.445.355.355.232,310,923
Sep 5, 20245.415.445.375.435.312,341,100
Sep 4, 20245.485.505.375.415.293,776,200
Sep 3, 20245.405.495.375.465.343,614,602
Sep 2, 20245.425.465.405.405.285,222,100
Aug 30, 20245.365.515.335.445.327,107,426
Aug 29, 20245.225.315.185.305.183,510,772
Aug 28, 20245.285.315.225.245.124,369,144
Aug 27, 20245.275.315.245.285.162,359,600
Aug 26, 20245.295.345.225.315.194,101,100
Aug 23, 20245.325.365.265.305.183,416,757
Aug 22, 20245.385.425.345.365.243,587,203
Aug 21, 20245.445.465.325.365.244,100,005
Aug 20, 20245.535.575.435.465.345,100,500
Aug 19, 20245.555.585.535.555.432,934,059
Aug 16, 20245.595.615.565.565.442,593,100
Aug 15, 20245.525.635.525.595.463,812,000
Aug 14, 20245.595.625.545.545.423,202,082
Aug 13, 20245.615.635.555.615.483,408,954
Aug 12, 20245.595.665.565.615.483,649,116
Aug 9, 20245.635.685.615.625.494,404,987
Aug 8, 20245.565.635.545.625.493,184,936
Aug 7, 20245.615.615.555.585.453,346,450
Aug 6, 20245.565.615.535.615.484,276,100
Aug 5, 20245.565.655.535.535.414,400,500
Aug 2, 20245.615.675.575.625.493,560,610
Aug 1, 20245.625.675.605.635.505,543,100
Jul 31, 20245.465.635.455.635.506,771,345
Jul 30, 20245.485.505.425.475.355,631,352
Jul 29, 20245.565.575.485.505.383,623,000
Jul 26, 20245.515.585.485.565.442,666,800
Jul 25, 20245.475.535.445.505.382,538,410
Jul 24, 20245.485.535.465.485.363,365,750
Jul 23, 20245.625.655.455.495.377,240,100
Jul 22, 20245.615.665.545.645.514,869,763
Jul 19, 20245.675.675.605.625.495,337,204
Jul 18, 20245.715.715.635.685.554,333,577
Jul 17, 20245.685.745.655.725.593,473,273
Jul 16, 20245.765.815.645.705.577,013,800
Jul 15, 20245.685.805.655.795.667,969,640
Jul 12, 20245.695.755.615.715.588,530,552
Jul 11, 20245.755.795.675.705.5710,506,390
Jul 10, 20245.795.815.655.685.555,631,168
Jul 9, 20245.845.865.685.805.677,681,600
Jul 8, 20246.106.125.815.835.7012,066,180
Jul 5, 20246.196.226.076.125.984,590,100
Jul 4, 20246.406.426.186.196.058,348,640
Jul 3, 20246.516.566.356.416.276,020,100
Jul 2, 20246.666.686.436.506.355,646,600
Jul 1, 20246.586.716.586.676.522,810,039
Jun 28, 20246.606.756.586.626.474,963,868
Jun 27, 20246.756.796.586.586.437,848,131
Jun 26, 20246.796.876.726.776.625,003,840
Jun 25, 20246.756.956.736.856.705,330,818
Jun 24, 20246.796.916.726.786.636,013,254
Jun 21, 20247.007.056.806.866.716,163,600
Jun 20, 20247.117.186.946.996.837,133,247
Jun 19, 2024 0.13 Dividend
Jun 19, 20246.957.226.827.116.9514,246,452
Jun 18, 20247.047.086.857.066.7711,686,874
Jun 17, 20247.077.136.987.076.787,303,601
Jun 14, 20247.057.167.027.126.836,543,485
Jun 13, 20247.147.327.057.106.8111,295,191
Jun 12, 20247.127.207.087.196.906,503,644
Jun 11, 20247.067.206.987.166.878,487,600
Jun 7, 20247.197.206.997.116.828,847,123
Jun 6, 20247.207.306.957.196.9020,348,329
Jun 5, 20247.397.417.187.226.9315,076,100
Jun 4, 20246.957.556.897.397.0931,449,540
Jun 3, 20247.117.176.887.006.7220,839,024
May 31, 20246.807.166.807.156.8626,908,030
May 30, 20246.606.986.586.806.5229,123,011
May 29, 20246.266.786.266.626.3526,930,088
May 28, 20246.326.326.276.296.042,185,300
May 27, 20246.306.346.276.336.072,683,450
May 24, 20246.276.346.256.286.032,614,255
May 23, 20246.406.406.276.286.033,574,127
May 22, 20246.386.426.376.416.153,358,381
May 21, 20246.396.396.346.386.123,765,241
May 20, 20246.356.436.356.396.135,879,940
May 17, 20246.326.376.266.346.084,644,111
May 16, 20246.316.386.316.336.073,925,921
May 15, 20246.336.376.286.336.074,774,005
May 14, 20246.246.356.236.336.075,673,786
May 13, 20246.286.296.206.266.014,438,700
May 10, 20246.326.336.256.286.034,648,150
May 9, 20246.286.336.286.316.054,998,950
May 8, 20246.336.376.266.296.044,014,972
May 7, 20246.406.406.316.356.094,504,471
May 6, 20246.336.416.336.396.136,416,167
Apr 30, 20246.306.326.256.296.044,449,332
Apr 29, 20246.216.316.216.306.056,857,919
Apr 26, 20246.236.266.186.266.014,396,153
Apr 25, 20246.196.276.196.225.973,643,621
Apr 24, 20246.286.306.186.225.973,394,770
Apr 23, 20246.336.336.256.276.023,124,400
Apr 22, 20246.356.386.296.326.063,078,510
Apr 19, 20246.276.396.256.376.113,932,655
Apr 18, 20246.236.306.206.306.054,440,061