UK markets open in 4 hours 2 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,401.30 +194.17 (+1.07%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,309.50 -0.10 (-0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,450.28 +1,700.25 (+3.72%)
Luolai Lifestyle Technology Co., Ltd. (002293.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.99 | 9.09 | 8.96 | 9.01 | 9.01 | 6,182,855 |
| 29 Apr 2024 | 8.99 | 9.15 | 8.87 | 9.03 | 9.03 | 18,122,381 |
| 26 Apr 2024 | 9.79 | 9.84 | 9.45 | 9.50 | 9.50 | 7,508,900 |
| 25 Apr 2024 | 9.72 | 9.80 | 9.66 | 9.78 | 9.78 | 2,064,584 |
| 24 Apr 2024 | 9.76 | 9.82 | 9.67 | 9.70 | 9.70 | 2,952,490 |
| 23 Apr 2024 | 9.96 | 9.96 | 9.76 | 9.77 | 9.77 | 2,154,020 |
| 22 Apr 2024 | 9.86 | 9.97 | 9.82 | 9.92 | 9.92 | 2,734,812 |
| 19 Apr 2024 | 9.86 | 9.90 | 9.80 | 9.86 | 9.86 | 2,539,341 |
| 18 Apr 2024 | 9.70 | 9.94 | 9.61 | 9.87 | 9.87 | 4,454,662 |
| 17 Apr 2024 | 9.55 | 9.80 | 9.48 | 9.70 | 9.70 | 6,568,820 |
| 16 Apr 2024 | 9.72 | 9.73 | 9.40 | 9.43 | 9.43 | 5,468,395 |
| 15 Apr 2024 | 9.88 | 9.93 | 9.62 | 9.69 | 9.69 | 5,239,037 |
| 12 Apr 2024 | 9.86 | 9.92 | 9.75 | 9.88 | 9.88 | 2,402,565 |
| 11 Apr 2024 | 9.85 | 9.93 | 9.76 | 9.83 | 9.83 | 1,941,262 |
| 10 Apr 2024 | 9.83 | 9.93 | 9.78 | 9.85 | 9.85 | 2,050,700 |
| 09 Apr 2024 | 9.73 | 9.89 | 9.71 | 9.84 | 9.84 | 1,542,005 |
| 08 Apr 2024 | 9.98 | 9.99 | 9.74 | 9.75 | 9.75 | 3,530,100 |
| 03 Apr 2024 | 9.95 | 10.04 | 9.93 | 9.97 | 9.97 | 1,866,507 |
| 02 Apr 2024 | 9.89 | 10.01 | 9.82 | 9.99 | 9.99 | 3,688,403 |
| 01 Apr 2024 | 9.85 | 9.93 | 9.80 | 9.89 | 9.89 | 1,965,552 |
| 29 Mar 2024 | 9.63 | 9.77 | 9.62 | 9.88 | 9.88 | 1,223,559 |
| 28 Mar 2024 | 9.73 | 9.80 | 9.57 | 9.62 | 9.62 | 2,631,832 |
| 27 Mar 2024 | 9.90 | 10.03 | 9.75 | 9.75 | 9.75 | 2,322,970 |
| 26 Mar 2024 | 9.84 | 9.90 | 9.72 | 9.90 | 9.90 | 1,598,110 |
| 25 Mar 2024 | 9.80 | 9.93 | 9.75 | 9.77 | 9.77 | 2,076,711 |
| 22 Mar 2024 | 9.90 | 9.92 | 9.71 | 9.81 | 9.81 | 2,431,400 |
| 21 Mar 2024 | 9.93 | 9.94 | 9.86 | 9.89 | 9.89 | 1,383,940 |
| 20 Mar 2024 | 9.84 | 9.92 | 9.80 | 9.88 | 9.88 | 1,650,014 |
| 19 Mar 2024 | 9.99 | 9.99 | 9.86 | 9.87 | 9.87 | 1,909,400 |
| 18 Mar 2024 | 10.01 | 10.06 | 9.82 | 10.00 | 10.00 | 2,999,111 |
| 15 Mar 2024 | 10.00 | 10.06 | 9.94 | 10.06 | 10.06 | 2,343,310 |
| 14 Mar 2024 | 10.00 | 10.05 | 9.88 | 10.01 | 10.01 | 2,414,700 |
| 13 Mar 2024 | 10.12 | 10.15 | 9.93 | 9.98 | 9.98 | 3,073,583 |
| 12 Mar 2024 | 10.12 | 10.19 | 10.01 | 10.12 | 10.12 | 3,723,536 |
| 11 Mar 2024 | 10.03 | 10.24 | 10.01 | 10.12 | 10.12 | 7,482,749 |
| 08 Mar 2024 | 9.73 | 10.16 | 9.73 | 10.01 | 10.01 | 7,494,720 |
| 07 Mar 2024 | 9.78 | 9.78 | 9.65 | 9.73 | 9.73 | 4,379,370 |
| 06 Mar 2024 | 9.49 | 9.76 | 9.42 | 9.75 | 9.75 | 5,104,107 |
| 05 Mar 2024 | 9.44 | 9.54 | 9.36 | 9.48 | 9.48 | 2,472,316 |
| 04 Mar 2024 | 9.51 | 9.55 | 9.39 | 9.45 | 9.45 | 3,621,305 |
| 01 Mar 2024 | 9.54 | 9.61 | 9.47 | 9.59 | 9.59 | 3,141,120 |
| 29 Feb 2024 | 9.36 | 9.54 | 9.33 | 9.54 | 9.54 | 3,490,220 |
| 28 Feb 2024 | 9.58 | 9.69 | 9.39 | 9.39 | 9.39 | 5,432,132 |
| 27 Feb 2024 | 9.56 | 9.60 | 9.47 | 9.58 | 9.58 | 3,028,377 |
| 26 Feb 2024 | 9.46 | 9.68 | 9.43 | 9.57 | 9.57 | 3,975,803 |
| 23 Feb 2024 | 9.59 | 9.60 | 9.38 | 9.47 | 9.47 | 4,076,500 |
| 22 Feb 2024 | 9.66 | 9.66 | 9.44 | 9.59 | 9.59 | 4,367,063 |
| 21 Feb 2024 | 9.61 | 9.81 | 9.60 | 9.62 | 9.62 | 3,858,730 |
| 20 Feb 2024 | 9.62 | 9.69 | 9.53 | 9.62 | 9.62 | 3,449,317 |
| 19 Feb 2024 | 9.51 | 9.73 | 9.42 | 9.71 | 9.71 | 5,793,895 |
| 08 Feb 2024 | 9.11 | 9.58 | 9.03 | 9.51 | 9.51 | 6,239,363 |
| 07 Feb 2024 | 9.18 | 9.32 | 8.99 | 9.14 | 9.14 | 6,373,319 |
| 06 Feb 2024 | 8.73 | 9.33 | 8.72 | 9.23 | 9.23 | 5,958,066 |
| 05 Feb 2024 | 8.79 | 9.13 | 8.57 | 8.89 | 8.89 | 6,872,973 |
| 02 Feb 2024 | 8.91 | 8.97 | 8.52 | 8.79 | 8.79 | 4,399,637 |
| 01 Feb 2024 | 8.85 | 8.99 | 8.62 | 8.90 | 8.90 | 4,416,829 |
| 31 Jan 2024 | 8.96 | 9.02 | 8.80 | 8.84 | 8.84 | 5,158,361 |
| 30 Jan 2024 | 9.15 | 9.20 | 8.94 | 8.95 | 8.95 | 4,201,633 |
| 29 Jan 2024 | 9.35 | 9.36 | 9.12 | 9.15 | 9.15 | 4,079,981 |
| 26 Jan 2024 | 9.31 | 9.41 | 9.24 | 9.33 | 9.33 | 4,956,450 |
| 25 Jan 2024 | 9.19 | 9.38 | 9.12 | 9.30 | 9.30 | 5,119,108 |
| 24 Jan 2024 | 9.04 | 9.41 | 8.92 | 9.20 | 9.20 | 4,682,118 |
| 23 Jan 2024 | 9.08 | 9.08 | 8.84 | 9.06 | 9.06 | 6,195,787 |
| 22 Jan 2024 | 9.42 | 9.47 | 9.02 | 9.12 | 9.12 | 4,967,988 |
| 19 Jan 2024 | 9.49 | 9.70 | 9.38 | 9.51 | 9.51 | 4,405,634 |
| 18 Jan 2024 | 9.41 | 9.55 | 9.32 | 9.51 | 9.51 | 4,770,314 |
| 17 Jan 2024 | 9.53 | 9.60 | 9.44 | 9.47 | 9.47 | 2,751,000 |
| 16 Jan 2024 | 9.59 | 9.63 | 9.43 | 9.55 | 9.55 | 2,394,240 |
| 15 Jan 2024 | 9.50 | 9.63 | 9.46 | 9.61 | 9.61 | 2,706,698 |
| 12 Jan 2024 | 9.42 | 9.63 | 9.36 | 9.52 | 9.52 | 3,368,512 |
| 11 Jan 2024 | 9.45 | 9.46 | 9.35 | 9.43 | 9.43 | 2,878,140 |
| 10 Jan 2024 | 9.33 | 9.51 | 9.22 | 9.41 | 9.41 | 4,271,598 |
| 09 Jan 2024 | 9.14 | 9.45 | 9.06 | 9.42 | 9.42 | 4,310,250 |
| 08 Jan 2024 | 9.33 | 9.33 | 9.12 | 9.13 | 9.13 | 3,290,860 |
| 05 Jan 2024 | 9.18 | 9.39 | 9.18 | 9.33 | 9.33 | 4,262,386 |
| 04 Jan 2024 | 9.18 | 9.30 | 9.08 | 9.18 | 9.18 | 3,369,350 |
| 03 Jan 2024 | 9.28 | 9.30 | 9.08 | 9.15 | 9.15 | 4,129,028 |
| 02 Jan 2024 | 9.29 | 9.37 | 9.22 | 9.30 | 9.30 | 3,585,555 |
| 29 Dec 2023 | 9.20 | 9.32 | 9.11 | 9.29 | 9.29 | 2,504,029 |
| 28 Dec 2023 | 9.11 | 9.28 | 9.04 | 9.23 | 9.23 | 2,921,126 |
| 27 Dec 2023 | 9.06 | 9.17 | 8.97 | 9.08 | 9.08 | 2,327,780 |
| 26 Dec 2023 | 9.19 | 9.24 | 9.01 | 9.03 | 9.03 | 2,505,354 |
| 25 Dec 2023 | 9.28 | 9.32 | 9.08 | 9.21 | 9.21 | 1,824,590 |
| 22 Dec 2023 | 9.45 | 9.57 | 9.22 | 9.26 | 9.26 | 3,972,910 |
| 21 Dec 2023 | 9.19 | 9.45 | 9.11 | 9.45 | 9.45 | 2,605,200 |
| 20 Dec 2023 | 9.35 | 9.38 | 9.12 | 9.19 | 9.19 | 2,987,385 |
| 19 Dec 2023 | 9.32 | 9.40 | 9.22 | 9.33 | 9.33 | 2,283,035 |
| 18 Dec 2023 | 9.51 | 9.51 | 9.29 | 9.34 | 9.34 | 3,818,390 |
| 15 Dec 2023 | 9.59 | 9.66 | 9.47 | 9.51 | 9.51 | 1,691,656 |
| 14 Dec 2023 | 9.60 | 9.65 | 9.56 | 9.57 | 9.57 | 1,901,785 |
| 13 Dec 2023 | 9.79 | 9.80 | 9.59 | 9.60 | 9.60 | 3,765,404 |
| 12 Dec 2023 | 9.44 | 9.90 | 9.39 | 9.79 | 9.79 | 6,112,798 |
| 11 Dec 2023 | 9.51 | 9.51 | 9.35 | 9.42 | 9.42 | 3,869,500 |
| 08 Dec 2023 | 9.58 | 9.58 | 9.48 | 9.48 | 9.48 | 2,519,553 |
| 07 Dec 2023 | 9.56 | 9.63 | 9.55 | 9.58 | 9.58 | 2,363,900 |
| 06 Dec 2023 | 9.51 | 9.60 | 9.47 | 9.57 | 9.57 | 1,897,140 |
| 05 Dec 2023 | 9.60 | 9.63 | 9.51 | 9.52 | 9.52 | 1,634,083 |
| 04 Dec 2023 | 9.77 | 9.77 | 9.57 | 9.61 | 9.61 | 2,824,649 |
| 01 Dec 2023 | 9.70 | 9.78 | 9.67 | 9.73 | 9.73 | 2,066,319 |
| 30 Nov 2023 | 9.62 | 9.74 | 9.57 | 9.69 | 9.69 | 2,695,381 |
| *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.