UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.30 -0.50 (-0.63%) GOLD FUTURES
2,423.70 -14.80 (-0.61%) DOW
39,856.36 +49.59 (+0.12%) Bitcoin GBP
54,797.15 +884.09 (+1.64%)
Loncin Motor Co., Ltd. (603766.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 7.51 | 7.64 | 6.80 | 7.16 | 7.16 | 90,267,556 |
| 20 May 2024 | 7.72 | 7.72 | 7.10 | 7.51 | 7.51 | 66,167,700 |
| 17 May 2024 | 7.81 | 7.85 | 7.47 | 7.75 | 7.75 | 65,722,796 |
| 16 May 2024 | 7.82 | 7.97 | 7.49 | 7.70 | 7.70 | 79,335,797 |
| 15 May 2024 | 8.09 | 8.20 | 7.75 | 7.82 | 7.82 | 66,796,604 |
| 14 May 2024 | 7.86 | 8.41 | 7.85 | 8.14 | 8.14 | 88,457,370 |
| 13 May 2024 | 8.00 | 8.10 | 7.70 | 7.86 | 7.86 | 85,496,446 |
| 10 May 2024 | 7.51 | 8.20 | 7.47 | 7.92 | 7.92 | 111,875,089 |
| 09 May 2024 | 7.11 | 7.46 | 7.09 | 7.45 | 7.45 | 53,732,561 |
| 08 May 2024 | 7.03 | 7.19 | 6.92 | 7.11 | 7.11 | 41,946,927 |
| 07 May 2024 | 6.88 | 7.09 | 6.70 | 7.04 | 7.04 | 46,666,891 |
| 06 May 2024 | 6.55 | 7.05 | 6.53 | 6.87 | 6.87 | 53,959,969 |
| 30 Apr 2024 | 6.50 | 6.55 | 6.44 | 6.49 | 6.49 | 20,706,399 |
| 29 Apr 2024 | 6.66 | 6.71 | 6.17 | 6.48 | 6.48 | 47,729,984 |
| 26 Apr 2024 | 6.45 | 6.63 | 6.42 | 6.60 | 6.60 | 25,488,146 |
| 25 Apr 2024 | 6.50 | 6.54 | 6.41 | 6.46 | 6.46 | 14,249,227 |
| 24 Apr 2024 | 6.46 | 6.59 | 6.44 | 6.53 | 6.53 | 19,292,850 |
| 23 Apr 2024 | 6.46 | 6.63 | 6.42 | 6.46 | 6.46 | 21,942,021 |
| 22 Apr 2024 | 6.42 | 6.61 | 6.27 | 6.50 | 6.50 | 32,859,760 |
| 19 Apr 2024 | 6.33 | 6.51 | 6.28 | 6.44 | 6.44 | 32,225,210 |
| 18 Apr 2024 | 6.31 | 6.47 | 6.29 | 6.32 | 6.32 | 23,207,613 |
| 17 Apr 2024 | 6.20 | 6.36 | 6.20 | 6.35 | 6.35 | 23,942,424 |
| 16 Apr 2024 | 6.33 | 6.39 | 6.08 | 6.10 | 6.10 | 29,138,746 |
| 15 Apr 2024 | 6.43 | 6.47 | 6.22 | 6.34 | 6.34 | 23,292,993 |
| 12 Apr 2024 | 6.40 | 6.51 | 6.38 | 6.42 | 6.42 | 15,333,800 |
| 11 Apr 2024 | 6.32 | 6.50 | 6.26 | 6.42 | 6.42 | 21,130,118 |
| 10 Apr 2024 | 6.42 | 6.46 | 6.24 | 6.31 | 6.31 | 19,351,853 |
| 09 Apr 2024 | 6.38 | 6.54 | 6.36 | 6.40 | 6.40 | 17,797,177 |
| 08 Apr 2024 | 6.46 | 6.52 | 6.36 | 6.41 | 6.41 | 22,671,186 |
| 03 Apr 2024 | 6.67 | 6.68 | 6.30 | 6.46 | 6.46 | 35,241,200 |
| 02 Apr 2024 | 6.58 | 6.82 | 6.49 | 6.62 | 6.62 | 43,243,100 |
| 01 Apr 2024 | 6.24 | 6.67 | 6.24 | 6.61 | 6.61 | 43,169,161 |
| 29 Mar 2024 | 6.15 | 6.25 | 6.10 | 6.26 | 6.26 | 11,603,550 |
| 28 Mar 2024 | 5.98 | 6.28 | 5.98 | 6.16 | 6.16 | 28,750,388 |
| 27 Mar 2024 | 6.15 | 6.20 | 5.94 | 5.95 | 5.95 | 29,527,249 |
| 26 Mar 2024 | 6.13 | 6.23 | 6.05 | 6.17 | 6.17 | 24,740,452 |
| 25 Mar 2024 | 6.28 | 6.35 | 6.12 | 6.13 | 6.13 | 30,984,807 |
| 22 Mar 2024 | 6.38 | 6.42 | 6.20 | 6.31 | 6.31 | 31,217,178 |
| 21 Mar 2024 | 6.35 | 6.43 | 6.20 | 6.33 | 6.33 | 40,422,862 |
| 20 Mar 2024 | 5.94 | 6.43 | 5.93 | 6.35 | 6.35 | 52,185,692 |
| 19 Mar 2024 | 6.13 | 6.15 | 5.91 | 5.94 | 5.94 | 34,257,637 |
| 18 Mar 2024 | 5.83 | 6.19 | 5.83 | 6.14 | 6.14 | 54,305,397 |
| 15 Mar 2024 | 5.71 | 5.86 | 5.71 | 5.84 | 5.84 | 25,652,547 |
| 14 Mar 2024 | 5.72 | 5.81 | 5.62 | 5.73 | 5.73 | 25,726,048 |
| 13 Mar 2024 | 5.63 | 5.92 | 5.56 | 5.71 | 5.71 | 38,893,369 |
| 12 Mar 2024 | 5.39 | 5.61 | 5.38 | 5.60 | 5.60 | 28,446,102 |
| 11 Mar 2024 | 5.28 | 5.37 | 5.23 | 5.37 | 5.37 | 13,176,010 |
| 08 Mar 2024 | 5.25 | 5.34 | 5.25 | 5.29 | 5.29 | 10,567,368 |
| 07 Mar 2024 | 5.23 | 5.40 | 5.22 | 5.28 | 5.28 | 22,014,526 |
| 06 Mar 2024 | 5.17 | 5.35 | 5.15 | 5.23 | 5.23 | 14,780,318 |
| 05 Mar 2024 | 5.15 | 5.19 | 5.07 | 5.17 | 5.17 | 12,989,100 |
| 04 Mar 2024 | 5.24 | 5.25 | 5.11 | 5.17 | 5.17 | 11,953,300 |
| 01 Mar 2024 | 5.25 | 5.35 | 5.15 | 5.20 | 5.20 | 18,836,144 |
| 29 Feb 2024 | 4.93 | 5.20 | 4.92 | 5.18 | 5.18 | 22,322,136 |
| 28 Feb 2024 | 5.12 | 5.36 | 4.95 | 4.95 | 4.95 | 34,467,110 |
| 27 Feb 2024 | 4.95 | 5.09 | 4.92 | 5.09 | 5.09 | 17,453,804 |
| 26 Feb 2024 | 4.93 | 5.02 | 4.92 | 4.96 | 4.96 | 13,333,250 |
| 23 Feb 2024 | 4.79 | 4.96 | 4.79 | 4.95 | 4.95 | 16,789,336 |
| 22 Feb 2024 | 4.72 | 4.80 | 4.70 | 4.79 | 4.79 | 9,971,200 |
| 21 Feb 2024 | 4.62 | 4.89 | 4.60 | 4.75 | 4.75 | 18,734,381 |
| 20 Feb 2024 | 4.60 | 4.68 | 4.56 | 4.66 | 4.66 | 11,526,630 |
| 19 Feb 2024 | 4.63 | 4.68 | 4.55 | 4.60 | 4.60 | 17,445,620 |
| 08 Feb 2024 | 4.46 | 4.69 | 4.45 | 4.57 | 4.57 | 27,649,736 |
| 07 Feb 2024 | 4.30 | 4.60 | 4.28 | 4.49 | 4.49 | 27,231,789 |
| 06 Feb 2024 | 3.96 | 4.37 | 3.86 | 4.27 | 4.27 | 22,635,600 |
| 05 Feb 2024 | 4.32 | 4.33 | 3.95 | 3.99 | 3.99 | 28,573,094 |
| 02 Feb 2024 | 4.68 | 4.68 | 4.16 | 4.39 | 4.39 | 26,145,042 |
| 01 Feb 2024 | 4.59 | 4.72 | 4.54 | 4.59 | 4.59 | 13,766,307 |
| 31 Jan 2024 | 4.78 | 4.81 | 4.58 | 4.59 | 4.59 | 16,092,761 |
| 30 Jan 2024 | 4.81 | 4.93 | 4.73 | 4.80 | 4.80 | 10,095,868 |
| 29 Jan 2024 | 4.98 | 5.00 | 4.88 | 4.89 | 4.89 | 8,459,953 |
| 26 Jan 2024 | 4.98 | 5.04 | 4.92 | 4.99 | 4.99 | 10,556,800 |
| 25 Jan 2024 | 4.81 | 4.97 | 4.78 | 4.94 | 4.94 | 9,948,392 |
| 24 Jan 2024 | 4.74 | 4.82 | 4.62 | 4.81 | 4.81 | 11,664,100 |
| 23 Jan 2024 | 4.63 | 4.74 | 4.54 | 4.71 | 4.71 | 14,339,286 |
| 22 Jan 2024 | 4.90 | 4.93 | 4.60 | 4.64 | 4.64 | 14,485,010 |
| 19 Jan 2024 | 4.94 | 5.00 | 4.89 | 4.90 | 4.90 | 8,830,127 |
| 18 Jan 2024 | 5.03 | 5.05 | 4.80 | 4.93 | 4.93 | 22,259,296 |
| 17 Jan 2024 | 5.11 | 5.18 | 5.06 | 5.08 | 5.08 | 15,353,050 |
| 16 Jan 2024 | 5.09 | 5.21 | 5.06 | 5.12 | 5.12 | 17,666,568 |
| 15 Jan 2024 | 5.07 | 5.12 | 4.99 | 5.08 | 5.08 | 9,081,750 |
| 12 Jan 2024 | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | 8,602,369 |
| 11 Jan 2024 | 5.08 | 5.13 | 5.04 | 5.10 | 5.10 | 10,182,694 |
| 10 Jan 2024 | 5.07 | 5.12 | 5.00 | 5.08 | 5.08 | 9,691,238 |
| 09 Jan 2024 | 5.03 | 5.09 | 5.01 | 5.06 | 5.06 | 10,361,625 |
| 08 Jan 2024 | 5.16 | 5.16 | 5.02 | 5.04 | 5.04 | 13,859,150 |
| 05 Jan 2024 | 5.21 | 5.25 | 5.11 | 5.14 | 5.14 | 10,877,800 |
| 04 Jan 2024 | 5.23 | 5.27 | 5.19 | 5.23 | 5.23 | 9,631,400 |
| 03 Jan 2024 | 5.23 | 5.30 | 5.17 | 5.27 | 5.27 | 13,945,775 |
| 02 Jan 2024 | 5.16 | 5.30 | 5.14 | 5.24 | 5.24 | 14,935,595 |
| 29 Dec 2023 | 5.10 | 5.20 | 5.09 | 5.16 | 5.16 | 11,253,413 |
| 28 Dec 2023 | 5.05 | 5.15 | 4.99 | 5.09 | 5.09 | 11,638,300 |
| 27 Dec 2023 | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | 13,958,550 |
| 26 Dec 2023 | 5.14 | 5.17 | 5.07 | 5.10 | 5.10 | 11,640,403 |
| 25 Dec 2023 | 5.12 | 5.18 | 5.11 | 5.13 | 5.13 | 11,332,350 |
| 22 Dec 2023 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | 10,699,500 |
| 21 Dec 2023 | 5.20 | 5.21 | 5.07 | 5.17 | 5.17 | 14,682,359 |
| 20 Dec 2023 | 5.32 | 5.37 | 5.18 | 5.20 | 5.20 | 12,759,800 |
| 19 Dec 2023 | 5.30 | 5.35 | 5.25 | 5.29 | 5.29 | 11,043,097 |
| 18 Dec 2023 | 5.37 | 5.39 | 5.27 | 5.28 | 5.28 | 11,628,442 |
| *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.