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

Shenzhen - Delayed Quote CNY

Sichuan Lutianhua Company Limited By Shares (000912.SZ)

4.7500
+0.1200
+(2.59%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.65004.79004.62004.75004.750017,055,600
Apr 24, 20254.60004.72004.60004.63004.63009,612,954
Apr 23, 20254.71004.73004.58004.62004.620011,904,910
Apr 22, 20254.71004.74004.67004.68004.680013,217,200
Apr 21, 20254.57004.78004.57004.71004.710015,678,705
Apr 18, 20254.58004.64004.52004.57004.57008,945,801
Apr 17, 20254.49004.65004.47004.60004.600017,313,500
Apr 16, 20254.48004.51004.38004.50004.500011,159,100
Apr 15, 20254.47004.53004.42004.51004.510011,353,600
Apr 14, 20254.45004.50004.43004.45004.45009,412,016
Apr 11, 20254.35004.48004.32004.41004.410012,923,500
Apr 10, 20254.30004.41004.30004.36004.360015,949,999
Apr 9, 20254.19004.31004.01004.27004.270019,948,315
Apr 8, 20254.28004.30004.12004.28004.280024,697,511
Apr 7, 20254.62004.67004.28004.28004.280020,001,000
Apr 3, 20254.69004.77004.66004.76004.76009,685,400
Apr 2, 20254.72004.74004.63004.70004.70007,401,700
Apr 1, 20254.68004.75004.64004.69004.69008,191,200
Mar 31, 20254.75004.78004.60004.66004.660016,878,450
Mar 28, 20254.95004.96004.79004.79004.790019,113,800
Mar 27, 20254.99005.08004.96004.98004.980026,831,600
Mar 26, 20254.99005.00004.90005.00005.000020,638,500
Mar 25, 20254.74005.03004.70004.99004.990046,053,819
Mar 24, 20254.73004.80004.62004.74004.740023,121,077
Mar 21, 20254.71004.78004.66004.73004.730015,485,934
Mar 20, 20254.64004.72004.63004.71004.710010,202,679
Mar 19, 20254.66004.80004.63004.65004.650013,078,510
Mar 18, 20254.67004.68004.62004.66004.66008,371,368
Mar 17, 20254.72004.73004.65004.66004.66009,412,737
Mar 14, 20254.63004.70004.59004.69004.690010,746,310
Mar 13, 20254.73004.75004.58004.63004.630012,151,600
Mar 12, 20254.80004.81004.72004.73004.73009,607,879
Mar 11, 20254.67004.79004.61004.79004.790012,917,956
Mar 10, 20254.64004.77004.64004.70004.70009,733,500
Mar 7, 20254.68004.75004.64004.67004.670011,994,388
Mar 6, 20254.68004.73004.63004.70004.700010,566,900
Mar 5, 20254.78004.80004.64004.67004.670012,550,600
Mar 4, 20254.71004.79004.67004.79004.79008,284,788
Mar 3, 20254.73004.85004.70004.71004.710016,739,001
Feb 28, 20254.89004.89004.72004.72004.720019,729,100
Feb 27, 20254.88005.00004.65004.97004.970021,009,700
Feb 26, 20254.78004.82004.74004.80004.800013,888,945
Feb 25, 20254.91004.92004.74004.77004.770024,899,252
Feb 24, 20255.07005.10004.93004.96004.960016,011,229
Feb 21, 20254.97005.06004.88005.02005.020032,147,794
Feb 20, 20255.09005.17004.93004.95004.950025,378,120
Feb 19, 20254.89005.13004.87005.10005.100027,806,304
Feb 18, 20254.92005.09004.88004.90004.900029,178,673
Feb 17, 20255.02005.05004.85004.98004.980027,888,423
Feb 14, 20254.79005.09004.72005.02005.020050,515,137
Feb 13, 20254.60004.93004.58004.77004.770047,253,722
Feb 12, 20254.59004.65004.54004.59004.590014,716,344
Feb 11, 20254.54004.58004.50004.57004.570014,061,690
Feb 10, 20254.46004.55004.45004.54004.540012,852,100
Feb 7, 20254.40004.49004.38004.46004.460015,070,800
Feb 6, 20254.40004.42004.33004.42004.420012,686,616
Feb 5, 20254.52004.52004.39004.41004.410013,486,300
Jan 27, 20254.42004.58004.42004.48004.480014,842,600
Jan 24, 20254.42004.46004.39004.42004.42007,824,600
Jan 23, 20254.52004.54004.44004.44004.440011,794,790
Jan 22, 20254.46004.54004.43004.46004.46009,603,900
Jan 21, 20254.48004.50004.37004.46004.460011,863,969
Jan 20, 20254.46004.57004.42004.46004.460014,045,234
Jan 17, 20254.47004.57004.44004.50004.500014,018,800
Jan 16, 20254.42004.52004.41004.48004.480022,049,907
Jan 15, 20254.38004.38004.29004.31004.31008,248,300
Jan 14, 20254.27004.37004.27004.36004.360011,586,745
Jan 13, 20254.14004.28004.07004.26004.26009,838,800
Jan 10, 20254.28004.41004.18004.18004.180011,644,645
Jan 9, 20254.18004.43004.14004.33004.330019,268,948
Jan 8, 20254.25004.26004.10004.19004.190011,173,846
Jan 7, 20254.17004.25004.14004.25004.25008,904,901
Jan 6, 20254.15004.22004.07004.17004.170010,373,500
Jan 3, 20254.33004.36004.15004.16004.160016,886,301
Jan 2, 20254.37004.49004.28004.32004.320016,618,400
Dec 31, 20244.45004.54004.36004.38004.380015,219,093
Dec 30, 20244.54004.55004.42004.43004.430014,743,293
Dec 27, 20244.56004.59004.48004.53004.530023,037,055
Dec 26, 20244.45004.66004.42004.62004.620039,435,269
Dec 25, 20244.37004.38004.24004.31004.31009,565,068
Dec 24, 20244.35004.39004.30004.36004.36009,751,888
Dec 23, 20244.52004.53004.33004.35004.350014,535,942
Dec 20, 20244.56004.57004.50004.52004.52009,894,837
Dec 19, 20244.56004.58004.47004.55004.550013,034,160
Dec 18, 20244.59004.65004.57004.59004.590010,697,010
Dec 17, 20244.80004.80004.57004.59004.590020,520,735
Dec 16, 20244.78004.85004.76004.80004.800013,964,968
Dec 13, 20244.92004.92004.79004.80004.800021,893,010
Dec 12, 20244.96004.97004.87004.94004.940018,836,800
Dec 11, 20244.84004.96004.84004.95004.950021,675,130
Dec 10, 20244.98005.03004.85004.86004.860029,532,615
Dec 9, 20244.92005.03004.84004.89004.890030,864,662
Dec 6, 20245.02005.04004.88004.93004.930039,938,106
Dec 5, 20245.17005.27004.96005.01005.010066,305,835
Dec 4, 20245.37005.68005.19005.28005.2800116,364,391
Dec 3, 20244.73005.17004.71005.17005.170065,892,445
Dec 2, 20244.45004.80004.45004.70004.700039,571,837
Nov 29, 20244.48004.53004.40004.45004.450021,347,800
Nov 28, 20244.46004.58004.43004.51004.510021,634,862
Nov 27, 20244.49004.54004.31004.46004.460025,318,195
Nov 26, 20244.59004.74004.42004.57004.570044,896,063
Nov 25, 20244.38004.47004.31004.46004.460013,462,301
Nov 22, 20244.52004.55004.34004.37004.370014,394,535
Nov 21, 20244.50004.56004.45004.52004.520013,018,611
Nov 20, 20244.33004.51004.31004.50004.500025,476,210
Nov 19, 20244.24004.34004.22004.34004.340010,477,403
Nov 18, 20244.31004.36004.22004.24004.240015,051,698
Nov 15, 20244.40004.45004.30004.30004.300016,856,109
Nov 14, 20244.46004.55004.41004.42004.420021,745,000
Nov 13, 20244.42004.54004.37004.46004.460019,017,264
Nov 12, 20244.40004.50004.37004.42004.420021,032,668
Nov 11, 20244.39004.42004.33004.39004.390013,302,264
Nov 8, 20244.47004.49004.36004.41004.410016,402,110
Nov 7, 20244.32004.45004.30004.44004.440020,620,844
Nov 6, 20244.31004.38004.30004.34004.340015,367,210
Nov 5, 20244.23004.32004.20004.31004.310018,004,940
Nov 4, 20244.29004.29004.19004.23004.230013,288,227
Nov 1, 20244.31004.38004.23004.27004.270015,611,134
Oct 31, 20244.32004.36004.29004.33004.330013,622,634
Oct 30, 20244.32004.37004.27004.33004.330013,102,580
Oct 29, 20244.44004.47004.32004.33004.330017,268,633
Oct 28, 20244.40004.47004.31004.44004.440022,735,301
Oct 25, 20244.34004.43004.34004.41004.410014,963,655
Oct 24, 20244.33004.38004.31004.35004.350011,021,410
Oct 23, 20244.38004.41004.30004.34004.340019,758,612
Oct 22, 20244.35004.52004.30004.42004.420031,916,010
Oct 21, 20244.36004.38004.23004.28004.280018,570,879
Oct 18, 20244.29004.43004.25004.36004.360019,367,671
Oct 17, 20244.47004.64004.27004.31004.310031,606,593
Oct 16, 20244.36004.50004.33004.45004.450025,134,704
Oct 15, 20244.57004.59004.37004.38004.380023,672,888
Oct 14, 20244.40004.59004.32004.57004.570032,860,882
Oct 11, 20244.22004.33004.16004.28004.280017,447,957
Oct 10, 20244.18004.34004.14004.24004.240015,799,121
Oct 9, 20244.39004.44004.18004.18004.180025,125,347
Oct 8, 20244.79004.79004.33004.46004.460040,866,956
Sep 30, 20244.18004.42004.15004.38004.380034,301,048
Sep 27, 20244.07004.14004.04004.09004.090019,324,500
Sep 26, 20244.00004.07003.98004.06004.06009,598,700
Sep 25, 20244.06004.12003.97004.02004.020012,817,091
Sep 24, 20243.94004.09003.92004.06004.060011,563,958
Sep 23, 20243.86003.92003.82003.91003.91007,939,701
Sep 20, 20243.83003.85003.81003.84003.84005,904,544
Sep 19, 20243.71003.83003.67003.83003.830011,335,000
Sep 18, 20243.71003.74003.64003.69003.69007,464,300
Sep 13, 20243.66003.72003.63003.70003.70005,661,740
Sep 12, 20243.62003.66003.62003.65003.65002,923,453
Sep 11, 20243.60003.64003.58003.61003.61004,443,720
Sep 10, 20243.63003.63003.54003.61003.61005,960,400
Sep 9, 20243.64003.66003.59003.60003.60004,505,400
Sep 6, 20243.68003.69003.62003.64003.64003,981,600
Sep 5, 20243.72003.72003.65003.68003.68004,475,400
Sep 4, 20243.68003.73003.68003.69003.69005,609,857
Sep 3, 20243.73003.74003.68003.70003.70004,200,900
Sep 2, 20243.69003.76003.67003.70003.70006,367,100
Aug 30, 20243.74003.78003.68003.69003.69009,316,460
Aug 29, 20243.70003.75003.65003.74003.74009,897,260
Aug 28, 20243.60003.71003.58003.70003.700011,654,245
Aug 27, 20243.57003.67003.56003.58003.580011,508,059
Aug 26, 20243.41003.56003.41003.55003.55007,679,125
Aug 23, 20243.41003.44003.38003.43003.43004,451,025
Aug 22, 20243.42003.43003.38003.39003.39003,820,824
Aug 21, 20243.44003.44003.39003.41003.41002,221,100
Aug 20, 20243.49003.50003.40003.42003.42003,911,100
Aug 19, 20243.46003.53003.45003.49003.49002,851,400
Aug 16, 20243.54003.54003.47003.48003.48003,945,400
Aug 15, 20243.51003.56003.49003.52003.52003,829,500
Aug 14, 20243.57003.58003.51003.51003.51002,895,343
Aug 13, 20243.56003.57003.51003.57003.57003,360,359
Aug 12, 20243.60003.61003.55003.57003.57003,200,900
Aug 9, 20243.60003.63003.57003.58003.58003,576,600
Aug 8, 20243.55003.60003.54003.59003.59005,105,900
Aug 7, 20243.55003.57003.52003.55003.55003,888,400
Aug 6, 20243.52003.57003.51003.55003.55004,817,734
Aug 5, 20243.54003.58003.49003.49003.49005,039,500
Aug 2, 20243.55003.60003.53003.56003.56005,019,077
Aug 1, 20243.60003.62003.56003.57003.57004,374,111
Jul 31, 20243.51003.60003.49003.58003.58006,759,339
Jul 30, 20243.49003.52003.46003.51003.51003,285,825
Jul 29, 20243.49003.52003.47003.48003.48002,839,004
Jul 26, 20243.46003.51003.45003.49003.49004,826,589
Jul 25, 20243.44003.48003.42003.47003.47004,105,300
Jul 24, 20243.49003.52003.44003.46003.46005,048,539
Jul 23, 20243.56003.59003.50003.50003.50003,739,002
Jul 22, 20243.57003.61003.50003.57003.57007,784,286
Jul 19, 20243.56003.62003.51003.58003.58006,629,211
Jul 18, 20243.56003.58003.46003.57003.57007,184,911
Jul 17, 20243.50003.59003.44003.56003.56008,870,876
Jul 16, 20243.53003.54003.47003.49003.49006,109,804
Jul 15, 20243.48003.56003.42003.53003.53008,011,404
Jul 12, 20243.49003.53003.47003.48003.48003,227,400
Jul 11, 20243.42003.50003.40003.50003.50006,422,000
Jul 10, 20243.42003.44003.35003.36003.36004,446,435
Jul 9, 20243.41003.45003.31003.43003.43005,510,135
Jul 8, 20243.46003.48003.39003.41003.41005,220,461
Jul 5, 20243.48003.51003.43003.49003.49003,384,000
Jul 4, 20243.59003.60003.46003.48003.48003,912,000
Jul 3, 20243.59003.63003.58003.59003.59003,586,099
Jul 2, 20243.55003.61003.55003.58003.58004,436,900
Jul 1, 20243.46003.57003.42003.55003.55005,085,601
Jun 28, 20243.50003.53003.46003.47003.47005,100,949
Jun 27, 20243.55003.58003.48003.49003.49003,866,500
Jun 26, 20243.49003.57003.46003.57003.57004,726,501
Jun 25, 20243.43003.53003.43003.51003.51005,415,800
Jun 24, 20243.52003.56003.41003.45003.45007,224,540
Jun 21, 20243.54003.61003.51003.56003.56004,055,907
Jun 20, 20243.64003.67003.54003.54003.54005,478,800
Jun 19, 20243.64003.67003.62003.63003.63003,508,900
Jun 18, 20243.61003.66003.59003.64003.64004,633,500
Jun 17, 20243.63003.65003.58003.60003.60003,931,609
Jun 14, 20243.64003.65003.58003.63003.63004,730,137
Jun 13, 20243.70003.70003.60003.62003.62005,451,510
Jun 12, 20243.68003.71003.67003.69003.69005,031,210
Jun 11, 20243.75003.76003.66003.69003.69005,687,762
Jun 7, 20243.68003.76003.66003.75003.75008,835,438
Jun 6, 20243.75003.79003.58003.63003.630010,478,485
Jun 5, 20243.80003.85003.76003.76003.76004,606,900
Jun 4, 20243.80003.84003.78003.83003.83005,747,000
Jun 3, 20243.99003.99003.80003.83003.83008,643,800
May 31, 20243.98004.00003.91003.92003.92006,949,101
May 30, 20244.00004.10003.97003.98003.98007,970,296
May 29, 20243.97004.04003.95004.00004.00005,997,100
May 28, 20244.00004.04003.97003.97003.97005,131,900
May 27, 20244.03004.04003.96004.01004.01005,209,400
May 24, 20243.97004.05003.95003.98003.98005,738,300
May 23, 20244.04004.05003.94003.96003.96007,318,500
May 22, 20244.11004.12004.05004.07004.07006,762,550
May 21, 20244.15004.17004.07004.10004.10006,216,468
May 20, 20244.16004.25004.13004.17004.17008,845,000
May 17, 20244.14004.16004.07004.16004.16009,370,100
May 16, 20244.18004.28004.10004.12004.120010,631,550
May 15, 20244.17004.22004.13004.15004.15006,442,300
May 14, 20244.15004.21004.14004.18004.18005,700,300
May 13, 20244.17004.23004.11004.16004.16008,097,400
May 10, 20244.23004.27004.17004.19004.19005,455,600
May 9, 20244.23004.32004.21004.22004.22007,677,500
May 8, 20244.30004.35004.24004.24004.24008,910,588
May 7, 20244.25004.31004.21004.29004.290013,558,111
May 6, 20244.08004.25004.07004.24004.240012,516,996
Apr 30, 20244.08004.11003.97004.05004.050010,528,800
Apr 29, 20243.96004.11003.93004.11004.110011,222,356
Apr 26, 20243.94003.98003.88003.97003.970010,155,600
Apr 25, 20243.92004.05003.88003.97003.97009,763,775