Shanghai - Delayed Quote CNY

LUSTER LightTech Co., LTD. (688400.SS)

28.61
+0.66
+(2.36%)
As of 9:44:50 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202528.2628.7528.2628.6128.612,144,493
May 9, 202528.5428.5427.5227.9527.957,905,462
May 8, 202528.5029.1828.3928.7328.737,962,871
May 7, 202529.3129.5328.1928.6428.6412,066,311
May 6, 202528.5028.9928.2028.9528.9510,929,292
Apr 30, 202526.7828.3926.7828.2028.2012,311,447
Apr 29, 202525.8627.3025.7126.7726.7712,962,667
Apr 28, 202525.6125.8025.0225.1825.185,608,949
Apr 25, 202525.5126.0925.3625.6025.606,223,980
Apr 24, 202526.8026.8825.6125.7225.729,864,880
Apr 23, 202525.6527.4525.6526.7726.7712,865,941
Apr 22, 202525.6125.9025.1625.4625.467,490,556
Apr 21, 202524.8625.8824.4125.8425.847,615,481
Apr 18, 202524.6324.9224.3524.7324.734,158,765
Apr 17, 202524.8825.2924.6024.7324.736,106,926
Apr 16, 202525.2625.5924.4824.9524.9511,074,675
Apr 15, 202527.2927.9825.2525.7225.7218,614,692
Apr 14, 202526.2026.4925.4325.5825.589,116,113
Apr 11, 202524.9325.9624.8425.6025.608,424,769
Apr 10, 202525.0226.2324.9225.0825.0810,347,465
Apr 9, 202522.7624.3421.1524.0724.0712,326,349
Apr 8, 202522.7124.2222.6023.0623.0613,182,705
Apr 7, 202526.0026.2322.5522.5522.5514,238,523
Apr 3, 202528.6029.0728.0128.1928.195,218,966
Apr 2, 202528.3429.5528.3428.8328.837,268,757
Apr 1, 202528.6028.9928.3728.4428.445,590,329
Mar 31, 202528.9028.9727.6828.5128.519,191,658
Mar 28, 202529.4829.7728.9629.1229.124,463,597
Mar 27, 202529.5230.2329.2029.4829.486,573,940
Mar 26, 202529.5230.7329.5229.8529.857,285,379
Mar 25, 202530.3930.7129.3129.5029.507,644,280
Mar 24, 202530.6530.9229.6130.4030.409,791,600
Mar 21, 202532.2132.7030.4830.5230.5218,969,896
Mar 20, 202534.0034.7433.5033.6033.608,532,782
Mar 19, 202534.2934.8633.6533.9733.979,301,517
Mar 18, 202534.9035.3333.9734.5434.549,071,201
Mar 17, 202534.2435.3833.4734.8634.8610,090,192
Mar 14, 202533.6035.0032.7534.3534.3512,746,185
Mar 13, 202537.1337.1333.1833.7233.7220,690,462
Mar 12, 202537.7138.4837.0737.5037.5016,968,077
Mar 11, 202535.4538.9935.4538.3238.3221,908,348
Mar 10, 202537.0037.3435.9036.7836.7813,930,326
Mar 7, 202535.8536.8035.1035.9035.9013,759,699
Mar 6, 202535.6337.4135.0036.5236.5220,455,957
Mar 5, 202533.8035.0533.4835.0235.0215,815,114
Mar 4, 202532.9035.0232.7734.1034.1014,099,749
Mar 3, 202534.3334.5832.8233.2533.2513,345,028
Feb 28, 202536.7736.9433.0033.6533.6522,391,579
Feb 27, 202537.3038.9936.7337.6637.6618,294,469
Feb 26, 202538.0140.9837.0738.1338.1329,167,203
Feb 25, 202536.5239.8936.2837.9537.9525,157,526
Feb 24, 202538.9039.4936.5637.9537.9532,879,142
Feb 21, 202539.5543.9938.0140.3840.3849,464,599
Feb 20, 202534.2541.3934.0041.3941.3946,020,861
Feb 19, 202530.6135.8430.4634.4934.4929,964,241
Feb 18, 202530.5631.4429.5529.9729.9716,998,839
Feb 17, 202529.5531.0729.0130.3630.3617,007,809
Feb 14, 202528.6329.4628.3829.0529.0511,864,540
Feb 13, 202530.5030.9329.0829.3029.3016,786,412
Feb 12, 202529.5031.2329.4430.2830.2816,110,004
Feb 11, 202529.7432.7729.5630.1530.1525,310,079
Feb 10, 202529.1030.0928.5429.6529.6519,117,663
Feb 7, 202530.1230.7029.1029.9429.9428,669,985
Feb 6, 202525.8231.5425.7130.3030.3039,904,833
Feb 5, 202525.2027.2025.1526.4426.4423,404,234
Jan 27, 202527.0027.0024.3324.4024.4020,114,327
Jan 24, 202524.2827.1624.2026.4026.4032,256,989
Jan 23, 202523.6025.9023.3723.7523.7520,609,610
Jan 22, 202522.3422.7222.2322.4222.425,423,138
Jan 21, 202521.9422.6521.9422.4422.445,927,236
Jan 20, 202521.7022.1821.4221.8521.854,920,213
Jan 17, 202521.5521.8421.2621.5421.544,039,113
Jan 16, 202521.7022.1521.3321.6321.634,700,196
Jan 15, 202522.1022.1121.4721.5721.574,743,313
Jan 14, 202520.6222.0820.6222.0322.037,057,329
Jan 13, 202520.2520.9920.0320.6220.624,099,752
Jan 10, 202520.7621.6620.5020.7120.716,242,786
Jan 9, 202520.7321.5920.7120.7620.766,761,948
Jan 8, 202520.3420.3819.3220.0920.095,213,864
Jan 7, 202520.0320.4819.9920.4620.463,664,121
Jan 6, 202520.0220.4319.6720.0820.083,667,766
Jan 3, 202520.9020.9419.9119.9819.984,994,006
Jan 2, 202521.8021.9220.5420.7720.777,026,986
Dec 31, 202423.0223.1221.7621.9221.927,194,807
Dec 30, 202423.0023.7822.6423.1623.166,586,254
Dec 27, 202423.8124.0022.9623.1623.167,318,485
Dec 26, 202423.1323.9523.0523.5823.585,573,124
Dec 25, 202423.5923.7722.7023.1323.135,673,952
Dec 24, 202423.1223.8822.9023.8023.807,391,221
Dec 23, 202424.2424.3822.8722.9322.937,515,875
Dec 20, 202423.2125.1222.9624.3424.349,618,633
Dec 19, 202422.4923.2822.3523.1723.175,483,443
Dec 18, 202422.7623.1822.1022.6922.696,038,398
Dec 17, 202423.4023.5622.5522.5822.585,930,974
Dec 16, 202424.6324.8523.4123.6123.619,608,913
Dec 13, 202425.6326.1024.7624.8624.8611,240,557
Dec 12, 202426.0226.2525.0425.3525.3511,105,575
Dec 11, 202425.2226.4425.0026.1326.1315,404,593
Dec 10, 202424.7526.4624.4625.6825.6821,715,435
Dec 9, 202425.0025.2523.6824.0624.0613,172,412
Dec 6, 202425.6425.7524.5525.1325.1310,891,030
Dec 5, 202424.2925.9524.1025.0525.0514,202,369
Dec 4, 202424.7025.0024.0024.2024.208,141,959
Dec 3, 202424.9425.3924.2824.6524.659,568,758
Dec 2, 202425.3125.5924.6225.0525.0511,362,723
Nov 29, 202424.0226.0223.6625.0025.0015,518,121
Nov 28, 202424.0224.3923.5923.7423.746,472,159
Nov 27, 202422.6224.3322.0024.2524.258,273,457
Nov 26, 202423.4323.6622.4422.6922.696,720,792
Nov 25, 202423.7023.8622.5023.5523.557,184,652
Nov 22, 202424.1125.1023.4023.5023.5011,113,577
Nov 21, 202424.2625.1924.0324.6024.6011,072,337
Nov 20, 202423.4924.2722.9923.9323.939,714,481
Nov 19, 202422.3523.3922.2723.3323.337,632,543
Nov 18, 202425.2525.3521.9522.1822.1813,379,092
Nov 15, 202424.2225.8024.0524.8124.8115,608,632
Nov 14, 202427.3027.4024.4024.5624.5621,860,560
Nov 13, 202423.5524.4823.2424.3224.329,575,959
Nov 12, 202424.5325.0823.5523.8223.8211,691,070
Nov 11, 202423.0924.3023.0924.2324.2311,933,740
Nov 8, 202423.3823.8522.9323.0523.059,174,950
Nov 7, 202423.5923.6922.7323.2823.2813,476,101
Nov 6, 202424.2624.7523.7124.0824.0815,351,826
Nov 5, 202423.5225.2423.2924.7724.7717,613,517
Nov 4, 202423.0024.0222.5423.6023.6013,208,478
Nov 1, 202424.5024.5121.9123.5323.5318,095,510
Oct 31, 202423.8024.8023.6524.2324.2322,279,770
Oct 30, 202423.6824.2822.3322.6822.6819,586,498
Oct 29, 202426.6826.6823.3123.3123.3133,364,862
Oct 28, 202423.3424.9221.8324.9224.9226,846,744
Oct 25, 202420.4221.1620.4020.7720.774,574,101
Oct 24, 202420.7320.8620.1920.5020.504,750,483
Oct 23, 202420.3121.4020.1420.7620.768,129,298
Oct 22, 202420.5420.8019.9820.2820.286,167,353
Oct 21, 202420.9021.3420.3720.6820.688,590,413
Oct 18, 202418.8020.9018.6120.2520.259,109,383
Oct 17, 202418.9019.3918.7518.8018.804,587,314
Oct 16, 202418.7119.2518.6018.8318.833,904,137
Oct 15, 202419.9820.1119.0419.0519.056,269,061
Oct 14, 202419.4619.9218.9419.6019.607,288,844
Oct 11, 202420.9021.1519.2119.4519.456,252,691
Oct 10, 202422.1122.4021.0621.1521.155,373,317
Oct 9, 202422.7623.6921.4121.8021.809,341,100
Oct 8, 202424.8024.8022.0523.7023.7012,569,491
Sep 30, 202418.9920.9418.9820.7520.7510,462,392
Sep 27, 202417.7418.3017.4618.1118.113,182,560
Sep 26, 202416.6517.2916.5717.2617.263,730,078
Sep 25, 202416.7717.1516.6316.6316.634,452,476
Sep 24, 202416.2916.7516.0316.6816.683,176,149
Sep 23, 202416.0916.4315.9616.1516.151,730,928
Sep 20, 202416.3516.5615.9616.1816.182,424,810
Sep 19, 202416.1716.4815.8916.3916.392,625,195
Sep 18, 202416.1916.1915.8016.0916.091,676,154
Sep 13, 202416.4016.5516.1016.2016.202,820,880
Sep 12, 202416.5416.7716.3016.4616.462,992,678
Sep 11, 202416.5316.7116.3216.4916.493,482,063
Sep 10, 202416.6416.8616.4316.6316.634,967,546
Sep 9, 202416.8617.1316.6016.7216.723,072,726
Sep 6, 202417.4217.8516.7817.0017.006,601,225
Sep 5, 202417.0017.8716.7417.6717.676,520,838
Sep 4, 202416.5017.1916.4316.8816.885,261,234
Sep 3, 202415.6817.4615.6716.8216.829,344,428
Sep 2, 202415.7016.4015.6915.8415.845,387,726
Aug 30, 202415.6716.1115.3815.8515.854,360,570
Aug 29, 202415.1915.5714.9315.5315.534,691,419
Aug 28, 202414.6215.5114.5215.1115.116,373,323
Aug 27, 202414.3614.4013.9514.0414.041,542,654
Aug 26, 202414.2114.5514.1414.3514.351,574,752
Aug 23, 202413.9514.2313.8414.1514.151,536,038
Aug 22, 202414.2114.5713.9013.9113.912,087,778
Aug 21, 202414.1514.2914.0014.1614.161,045,060
Aug 20, 202414.3414.4714.0314.1114.111,239,344
Aug 19, 202414.4714.7014.3214.4314.431,297,303
Aug 16, 202414.3814.7514.3614.4714.471,916,220
Aug 15, 202414.0114.6813.8614.3814.382,089,605
Aug 14, 202414.2414.2814.1114.1114.11812,650
Aug 13, 202414.0614.3614.0414.2114.21875,015
Aug 12, 202414.2614.3014.0214.0814.081,078,984
Aug 9, 202414.3914.6514.2914.2914.291,690,271
Aug 8, 202414.2014.4913.8514.3114.311,965,723
Aug 7, 202414.1514.4114.1514.2714.271,520,056
Aug 6, 202413.9714.3013.9714.2714.271,910,830
Aug 5, 202414.3114.6213.8013.8013.802,163,891
Aug 2, 202414.8414.9914.4014.4314.431,879,506
Aug 1, 202414.8915.0514.7114.9114.911,933,833
Jul 31, 202414.1514.8814.0214.8714.872,784,957
Jul 30, 202413.9514.1813.7814.0514.051,370,816
Jul 29, 202414.1314.1513.8313.9613.961,265,582
Jul 26, 202413.9314.1813.8814.1014.101,497,601
Jul 25, 202413.7114.0613.5113.8713.871,681,260
Jul 24, 202414.1514.2613.6813.6913.692,225,586
Jul 23, 202414.7114.7714.2014.2014.201,719,955
Jul 22, 202414.8014.8414.5314.7314.731,557,375
Jul 19, 202414.1114.7313.9314.5714.572,365,902
Jul 18, 202414.3414.3413.8814.1114.112,567,861
Jul 17, 202414.5814.6414.3914.4014.401,721,822
Jul 16, 202414.5314.7414.3014.6014.602,097,966
Jul 15, 202415.0915.1314.4914.5314.532,630,503
Jul 12, 202415.3615.4015.0015.0515.052,076,806
Jul 11, 202415.3015.4915.1315.4415.442,381,182
Jul 10, 202415.1415.3114.8614.9414.942,070,378
Jul 9, 202414.9615.2214.6415.1315.132,464,904
Jul 8, 202415.4415.4414.7214.7414.742,274,094
Jul 5, 202415.3915.3915.3915.3915.39-
Jul 4, 202416.0816.2415.2815.3915.392,473,068
Jul 3, 202416.3216.4816.0316.1516.151,590,649
Jul 2, 202416.4316.5716.2816.3616.361,754,106
Jul 1, 202416.8416.8416.1016.4316.432,089,161
Jun 28, 202416.5917.0316.4016.6816.682,049,522
Jun 27, 202416.7216.9916.5316.5916.592,147,003
Jun 26, 202415.9417.0715.8417.0517.052,785,793
Jun 25, 202416.5716.5715.8416.0316.032,315,738
Jun 24, 202417.2017.2916.4016.4316.432,844,997
Jun 21, 202417.2717.4617.0217.2017.202,200,621
Jun 20, 202417.2617.7917.2017.3417.343,677,258
Jun 19, 2024 0.05 Dividend
Jun 19, 202417.2617.4416.9217.2317.232,896,562
Jun 18, 202416.9917.4216.9817.3517.302,500,717
Jun 17, 202416.8017.1916.7217.0316.982,360,494
Jun 14, 202416.8317.0916.6417.0416.992,621,106
Jun 13, 202416.4917.1516.4116.8916.843,773,681
Jun 12, 202416.2816.6816.2816.4716.422,334,338
Jun 11, 202416.0416.3515.4916.3016.252,423,537
Jun 7, 202415.7916.0715.6015.7915.742,085,978
Jun 6, 202416.3116.5315.6015.6515.603,438,168
Jun 5, 202416.3316.6616.2516.3316.281,989,471
Jun 4, 202416.9016.9016.2016.4216.372,483,821
Jun 3, 202417.2817.2816.6416.7516.703,065,416
May 31, 202416.8117.4916.7917.0917.043,586,021
May 30, 202416.6616.9516.3016.7516.702,190,633
May 29, 202416.5316.8216.4716.6116.561,749,105
May 28, 202416.5616.9016.4216.5116.462,154,812
May 27, 202416.6316.7216.0616.6116.562,415,324
May 24, 202416.9617.0416.4616.4616.413,080,074
May 23, 202417.4017.4516.9417.0016.952,500,755
May 22, 202417.3717.4917.1717.4917.442,149,186
May 21, 202417.6817.6817.2517.3117.261,873,529
May 20, 202417.6517.8717.3917.5817.532,291,332
May 17, 202417.3617.6017.1117.5617.512,266,769
May 16, 202417.2817.6317.2117.2117.162,137,299
May 15, 202417.5217.7417.2317.2417.192,664,754
May 14, 202417.6918.0517.4817.6717.622,602,061
May 13, 202418.0318.0317.4817.6417.592,909,725

Related Tickers

600619.SS Shanghai Highly (Group) Co., Ltd.
11.88
+1.11%
 
688433.SS Farsoon Technologies Co., Ltd.
40.37
+6.46%
 
600550.SS Baoding Tianwei Baobian Electric Co.,Ltd.
7.84
+1.16%
 
688361.SS Skyverse Technology Co., Ltd.
80.10
-0.56%
 
688165.SS EFORT Intelligent Equipment Co., Ltd.
26.80
+4.85%
 
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
28.15
+1.70%
 
OBH.F OC Oerlikon Corporation AG N
4.0660
+1.14%
 
000880.SZ Weichai Heavy Machinery Co., Ltd.
36.27
-1.87%
 
S97.MU Savaria Corp
12.20
+5.17%
 
300809.SZ Hiecise Precision Equipment Co.,Ltd.
43.02
+1.34%