Shenzhen - Delayed Quote CNY

Luolai Lifestyle Technology Co., Ltd. (002293.SZ)

8.95
-0.12
(-1.32%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20259.169.118.828.958.956,562,391
Jun 10, 20259.229.269.009.079.075,865,943
Jun 9, 20258.869.298.859.279.2710,588,126
Jun 6, 20259.169.198.838.878.8710,889,300
Jun 5, 20259.509.529.139.149.147,281,282
Jun 4, 20259.369.519.229.459.457,682,895
Jun 3, 20259.089.409.009.409.409,591,710
May 30, 20259.109.289.079.139.135,064,350
May 29, 20259.379.379.069.109.109,883,338
May 28, 20259.299.429.199.409.406,946,787
May 27, 20259.129.369.019.299.299,090,460
May 26, 2025 0.4 Dividend
May 26, 20259.269.288.989.139.138,032,282
May 23, 20259.599.719.589.629.229,185,575
May 22, 20259.769.869.639.719.317,574,299
May 21, 20259.709.829.579.789.378,807,992
May 20, 20259.659.969.569.739.3317,986,590
May 19, 20259.309.749.309.659.2515,432,180
May 16, 20258.949.358.949.238.857,878,800
May 15, 20258.959.058.919.038.655,905,578
May 14, 20259.189.188.929.008.636,983,955
May 13, 20259.109.288.919.188.808,406,060
May 12, 20259.189.309.089.188.806,037,840
May 9, 20259.099.289.059.168.786,398,147
May 8, 20258.969.138.909.118.739,306,513
May 7, 20259.149.208.888.998.628,698,538
May 6, 20259.039.198.939.098.7112,376,501
Apr 30, 20259.239.299.019.038.658,292,580
Apr 29, 20259.189.438.969.228.8416,830,810
Apr 28, 20258.889.458.819.328.9333,583,977
Apr 25, 20258.789.218.788.978.6034,186,726
Apr 24, 20258.368.468.288.378.023,956,050
Apr 23, 20258.568.618.358.398.045,380,067
Apr 22, 20258.318.588.228.558.196,277,180
Apr 21, 20258.308.328.158.317.963,925,954
Apr 18, 20258.448.488.288.307.953,170,340
Apr 17, 20258.398.498.318.458.102,925,374
Apr 16, 20258.518.548.318.428.073,506,280
Apr 15, 20258.358.638.278.538.187,471,866
Apr 14, 20258.028.398.018.327.974,816,580
Apr 11, 20257.998.127.938.007.673,792,390
Apr 10, 20258.038.137.988.077.733,470,393
Apr 9, 20257.928.107.638.017.685,740,370
Apr 8, 20257.708.057.697.977.648,205,425
Apr 7, 20258.008.207.537.687.368,567,020
Apr 3, 20258.308.418.238.368.013,627,883
Apr 2, 20258.358.468.238.448.094,941,410
Apr 1, 20258.148.278.138.217.873,409,913
Mar 31, 20258.198.237.938.107.764,613,278
Mar 28, 20258.268.318.198.207.862,703,551
Mar 27, 20258.268.388.198.317.963,633,398
Mar 26, 20258.278.338.208.267.922,648,190
Mar 25, 20258.388.418.228.307.953,683,174
Mar 24, 20258.218.568.188.398.049,019,352
Mar 21, 20258.208.448.148.247.906,758,310
Mar 20, 20258.248.328.178.237.894,173,592
Mar 19, 20258.258.388.148.297.954,641,662
Mar 18, 20258.128.458.048.307.958,461,650
Mar 17, 20258.078.268.028.137.798,958,258
Mar 14, 20257.548.057.518.027.6913,030,554
Mar 13, 20257.467.557.457.517.203,776,236
Mar 12, 20257.567.577.457.507.193,316,400
Mar 11, 20257.447.547.397.537.223,565,157
Mar 10, 20257.427.507.407.507.193,166,283
Mar 7, 20257.497.497.417.437.122,899,773
Mar 6, 20257.477.517.427.497.183,758,541
Mar 5, 20257.517.517.337.487.175,478,310
Mar 4, 20257.557.597.477.517.203,594,708
Mar 3, 20257.607.727.477.527.217,421,210
Feb 28, 20257.807.847.587.607.285,249,880
Feb 27, 20257.707.827.657.807.486,333,473
Feb 26, 20257.577.687.527.687.365,621,446
Feb 25, 20257.587.657.487.577.264,880,178
Feb 24, 20257.447.597.417.567.256,110,369
Feb 21, 20257.517.537.347.437.126,639,432
Feb 20, 20257.477.597.447.507.194,313,020
Feb 19, 20257.487.517.427.477.163,275,310
Feb 18, 20257.537.627.457.487.174,442,712
Feb 17, 20257.637.657.507.547.233,109,250
Feb 14, 20257.497.627.447.597.276,015,768
Feb 13, 20257.537.597.467.497.183,615,791
Feb 12, 20257.597.597.427.537.225,087,500
Feb 11, 20257.567.617.497.597.273,611,980
Feb 10, 20257.407.607.287.587.267,672,865
Feb 7, 20257.327.507.287.407.095,772,282
Feb 6, 20257.277.367.157.337.037,474,329
Feb 5, 20257.557.557.237.286.987,862,720
Jan 27, 20257.457.607.457.487.173,992,450
Jan 24, 20257.397.477.327.437.124,602,477
Jan 23, 20257.577.617.387.387.077,324,930
Jan 22, 20257.547.627.437.527.216,731,230
Jan 21, 20257.707.737.517.587.265,562,202
Jan 20, 20257.677.787.507.677.355,944,957
Jan 17, 20257.567.727.457.607.286,511,677
Jan 16, 20257.737.767.517.637.3113,935,957
Jan 15, 20257.817.927.757.767.443,252,090
Jan 14, 20257.657.847.637.817.495,586,762
Jan 13, 20257.707.887.517.627.308,028,195
Jan 10, 20258.298.347.817.827.499,183,080
Jan 9, 20258.318.368.128.337.988,590,530
Jan 8, 20258.478.628.338.428.079,857,690
Jan 7, 20258.338.588.258.568.2013,580,726
Jan 6, 20258.158.467.928.448.0912,855,444
Jan 3, 20258.168.507.928.217.8715,633,125
Jan 2, 20257.788.417.778.187.8418,045,773
Dec 31, 20247.817.957.777.807.485,413,150
Dec 30, 20247.957.957.797.817.494,948,070
Dec 27, 20247.958.027.817.967.638,174,720
Dec 26, 20247.938.137.897.957.625,795,110
Dec 25, 20247.958.287.777.967.638,414,440
Dec 24, 20247.948.017.877.957.624,165,740
Dec 23, 20248.158.157.867.907.578,637,746
Dec 20, 20248.108.338.058.097.758,127,600
Dec 19, 20248.188.278.028.097.756,668,670
Dec 18, 20248.178.318.138.197.857,708,337
Dec 17, 20248.598.658.078.127.7815,266,488
Dec 16, 20248.748.848.528.598.238,160,817
Dec 13, 20248.948.948.728.778.417,869,071
Dec 12, 20248.678.978.588.958.5812,274,793
Dec 11, 20248.458.658.368.628.267,510,506
Dec 10, 20248.659.018.448.458.1013,039,373
Dec 9, 20248.418.618.308.378.027,451,874
Dec 6, 20248.388.588.348.498.145,605,390
Dec 5, 20248.378.448.268.398.048,491,095
Dec 4, 20248.398.578.378.448.095,994,916
Dec 3, 20248.678.728.398.478.1210,407,045
Dec 2, 20248.979.098.608.678.3116,172,183
Nov 29, 20248.679.058.678.898.5218,109,665
Nov 28, 20248.558.998.518.688.3219,940,631
Nov 27, 20248.238.638.148.598.2315,428,746
Nov 26, 20248.108.307.948.237.8913,913,358
Nov 25, 20247.608.187.588.147.8016,490,153
Nov 22, 20247.897.987.657.677.357,081,573
Nov 21, 20247.927.997.807.917.586,251,155
Nov 20, 20247.997.997.807.917.5812,184,151
Nov 19, 20247.888.057.778.047.7115,586,648
Nov 18, 20247.758.187.747.797.4720,918,722
Nov 15, 20247.477.737.477.557.245,920,580
Nov 14, 20247.717.757.537.567.257,263,948
Nov 13, 20247.617.757.507.727.408,499,639
Nov 12, 20247.577.787.527.607.2811,779,528
Nov 11, 20247.327.567.307.547.2317,363,834
Nov 8, 20247.477.557.207.226.9213,148,266
Nov 7, 20247.167.567.137.457.1413,343,207
Nov 6, 20247.237.267.157.216.916,667,969
Nov 5, 20247.167.227.117.216.915,954,060
Nov 4, 20247.047.167.037.156.854,233,195
Nov 1, 20247.137.207.007.056.765,821,140
Oct 31, 20247.147.197.047.156.854,440,474
Oct 30, 20247.187.267.107.166.865,160,407
Oct 29, 20247.367.437.247.256.958,509,610
Oct 28, 20247.217.277.147.266.968,179,364
Oct 25, 20247.377.377.177.246.947,799,884
Oct 24, 20247.017.497.017.327.0219,400,516
Oct 23, 20247.027.176.956.986.695,803,007
Oct 22, 20246.897.046.877.036.746,078,998
Oct 21, 20246.967.006.856.886.594,930,200
Oct 18, 20246.907.056.826.966.676,661,915
Oct 17, 20247.107.136.906.906.614,287,771
Oct 16, 20247.017.136.957.136.835,296,583
Oct 15, 20247.237.297.087.096.804,704,970
Oct 14, 20247.277.307.037.236.934,641,727
Oct 11, 2024 0.2 Dividend
Oct 11, 20247.337.427.117.186.886,375,576
Oct 10, 20247.377.617.237.476.977,667,316
Oct 9, 20247.657.747.237.276.7812,029,508
Oct 8, 20248.588.587.727.917.3821,527,442
Sep 30, 20247.537.887.317.807.2817,706,610
Sep 27, 20247.177.386.967.256.7614,969,946
Sep 26, 20246.576.996.546.996.528,758,280
Sep 25, 20246.516.736.506.566.126,868,130
Sep 24, 20246.246.426.166.425.996,142,540
Sep 23, 20246.186.256.136.175.763,190,067
Sep 20, 20246.326.336.126.205.783,151,482
Sep 19, 20246.366.446.296.325.903,245,250
Sep 18, 20246.376.386.236.295.872,122,025
Sep 13, 20246.486.506.396.395.961,339,322
Sep 12, 20246.666.696.446.466.032,732,930
Sep 11, 20246.766.766.626.646.191,502,160
Sep 10, 20246.786.826.656.766.311,510,140
Sep 9, 20246.876.896.766.786.321,405,300
Sep 6, 20246.816.946.736.866.402,754,570
Sep 5, 20246.716.836.706.836.373,346,331
Sep 4, 20246.706.786.646.716.263,648,001
Sep 3, 20246.726.806.686.746.291,906,830
Sep 2, 20246.776.826.706.736.281,565,400
Aug 30, 20246.666.916.656.776.313,238,912
Aug 29, 20246.746.766.666.736.281,289,507
Aug 28, 20246.646.736.596.736.281,675,218
Aug 27, 20246.596.726.586.616.173,178,302
Aug 26, 20246.907.006.626.646.195,872,850
Aug 23, 20247.097.177.067.136.651,400,100
Aug 22, 20247.107.207.047.126.642,113,102
Aug 21, 20247.247.247.037.096.612,114,702
Aug 20, 20247.337.377.157.246.751,830,910
Aug 19, 20247.307.387.297.326.83624,500
Aug 16, 20247.427.467.337.346.85985,369
Aug 15, 20247.467.557.407.426.921,255,716
Aug 14, 20247.477.527.447.466.96790,320
Aug 13, 20247.527.567.457.527.011,140,960
Aug 12, 20247.507.567.467.537.02936,100
Aug 9, 20247.527.567.497.507.001,957,849
Aug 8, 20247.417.517.377.496.991,381,504
Aug 7, 20247.477.477.377.426.921,112,500
Aug 6, 20247.327.477.327.476.971,480,760
Aug 5, 20247.357.497.317.346.851,712,758
Aug 2, 20247.277.427.257.346.851,343,835
Aug 1, 20247.417.457.277.316.821,846,620
Jul 31, 20247.267.437.247.416.912,053,900
Jul 30, 20247.297.297.197.276.781,301,180
Jul 29, 20247.387.397.297.296.801,651,332
Jul 26, 20247.447.487.357.386.882,153,942
Jul 25, 20247.377.467.327.416.912,700,227
Jul 24, 20247.487.527.377.376.871,710,200
Jul 23, 20247.607.627.467.486.984,144,832
Jul 22, 20247.747.797.567.617.102,767,300
Jul 19, 20247.747.777.667.747.221,749,500
Jul 18, 20247.817.837.707.747.221,604,810
Jul 17, 20247.787.837.767.817.281,231,030
Jul 16, 20247.807.837.767.797.271,359,620
Jul 15, 20247.897.917.797.817.281,936,330
Jul 12, 20247.957.977.907.937.401,392,700
Jul 11, 20247.858.017.837.957.422,458,100
Jul 10, 20247.927.927.797.817.282,024,470
Jul 9, 20247.897.957.777.927.392,745,030
Jul 8, 20247.917.967.797.917.382,181,340
Jul 5, 20247.947.977.847.957.422,343,100
Jul 4, 20247.928.007.807.957.423,084,995
Jul 3, 20247.957.977.867.937.401,537,240
Jul 2, 20247.998.007.897.957.421,785,800
Jul 1, 20248.088.087.778.067.525,049,659
Jun 28, 20248.078.188.018.087.541,618,050
Jun 27, 20248.178.198.028.077.531,442,455
Jun 26, 20248.168.198.088.177.621,317,760
Jun 25, 20248.028.188.008.167.611,882,035
Jun 24, 20248.248.247.988.077.532,763,576
Jun 21, 20248.238.288.158.237.681,204,000
Jun 20, 20248.368.368.198.247.692,894,087
Jun 19, 20248.388.428.308.347.781,310,600
Jun 18, 20248.418.418.318.387.821,447,600
Jun 17, 2024 0.4 Dividend
Jun 17, 20248.558.568.398.417.842,778,942
Jun 14, 20248.728.908.678.907.932,469,778
Jun 13, 20248.858.888.728.727.771,738,276
Jun 12, 20248.808.868.788.847.881,126,160
Jun 11, 20248.898.908.748.827.861,208,872