Shanghai Luoman Lighting Technologies

605289
🏛️ china →
68.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.60 34.46 30.94 32.08 12.4M
2021-12-30 29.82 33.17 29.77 33.17 12.9M
2021-12-29 30.41 30.86 29.38 30.15 12.5M
2021-12-28 32.79 34.40 32.58 32.58 12.6M
2021-12-27 44.25 44.25 36.20 36.20 18.3M
2021-12-24 38.40 40.22 38.40 40.22 8.7M
2021-12-23 35.20 36.57 33.61 36.57 13.7M
2021-12-22 32.14 33.24 31.04 33.24 10.6M
2021-12-21 28.03 31.07 27.20 30.22 11.6M
2021-12-20 29.10 31.20 28.81 29.60 12.3M
2021-12-17 28.54 30.15 27.21 29.85 12.8M
2021-12-16 28.39 30.08 27.56 28.88 13.8M
2021-12-15 29.81 32.79 27.53 29.14 17.7M
2021-12-14 28.00 29.81 27.69 29.81 14.1M
2021-12-13 25.20 27.10 24.80 27.10 10.3M
2021-12-10 22.53 24.63 22.48 24.63 7.4M
2021-12-09 22.24 22.63 22.20 22.39 2.1M
2021-12-08 22.07 22.42 21.84 22.39 2.1M
2021-12-07 22.15 22.56 21.72 21.95 1.7M
2021-12-06 22.46 22.64 21.94 22.18 1.8M
2021-12-03 22.51 22.87 22.50 22.51 1.5M
2021-12-02 23.12 23.25 22.66 22.69 2.0M
2021-12-01 22.72 23.30 22.65 23.23 2.5M
2021-11-30 23.62 23.63 22.52 22.85 3.2M
2021-11-29 22.76 23.50 22.76 23.22 3.3M
2021-11-26 23.37 24.15 23.37 23.72 3.4M
2021-11-25 24.84 24.98 23.60 23.62 5.8M
2021-11-24 24.00 25.33 23.78 24.98 8.7M
2021-11-23 23.91 24.47 23.38 24.00 4.8M
2021-11-22 24.22 24.33 23.20 23.93 5.0M
2021-11-19 23.04 24.70 22.98 24.08 7.6M
2021-11-18 24.50 24.64 22.84 22.96 8.2M
2021-11-17 24.21 25.08 23.47 24.48 7.7M
2021-11-16 26.16 27.12 24.39 24.39 10.5M
2021-11-15 25.38 27.36 24.42 27.10 12.0M
2021-11-12 26.40 28.58 25.50 26.34 15.0M
2021-11-11 23.62 25.98 22.40 25.98 9.9M
2021-11-10 22.32 23.62 21.67 23.62 6.4M
2021-11-09 21.45 21.60 21.14 21.47 1.7M
2021-11-08 21.73 21.82 21.24 21.54 2.4M
2021-11-05 20.50 22.06 20.48 21.72 4.6M
2021-11-04 20.54 20.64 20.24 20.50 1.2M
2021-11-03 20.22 20.66 20.15 20.54 1.6M
2021-11-02 20.79 20.79 19.99 20.23 2.0M
2021-11-01 20.40 20.90 19.86 20.79 2.5M
2021-10-29 20.00 20.90 20.00 20.53 3.1M
2021-10-28 19.94 21.20 19.86 20.14 4.0M
2021-10-27 19.14 20.39 18.94 20.03 3.3M
2021-10-26 18.80 19.03 18.72 18.89 0.4M
2021-10-25 18.78 18.85 18.64 18.80 0.2M
2021-10-22 18.97 19.13 18.71 18.78 0.7M
2021-10-21 18.92 19.26 18.82 18.96 0.5M
2021-10-20 19.34 19.37 18.92 18.92 0.5M
2021-10-19 19.39 19.40 19.26 19.32 0.2M
2021-10-18 19.43 19.44 19.22 19.32 0.2M
2021-10-15 19.44 19.44 19.25 19.38 0.2M
2021-10-14 19.34 19.44 19.20 19.40 0.2M
2021-10-13 19.16 19.42 19.09 19.40 0.3M
2021-10-12 19.40 19.40 19.06 19.14 0.5M
2021-10-11 19.44 19.54 19.34 19.41 0.2M
2021-10-08 19.12 19.46 19.12 19.44 0.3M
2021-09-30 18.94 19.22 18.81 19.16 0.4M
2021-09-29 19.17 19.20 18.80 18.80 0.6M
2021-09-28 19.26 19.30 18.90 19.22 0.5M
2021-09-27 20.01 20.14 19.21 19.26 1.1M
2021-09-24 20.16 20.20 20.01 20.06 0.4M
2021-09-23 20.01 20.28 19.94 20.15 0.5M
2021-09-22 19.86 20.15 19.36 20.01 0.6M
2021-09-17 20.24 20.26 19.80 19.93 0.8M
2021-09-16 20.13 20.44 20.08 20.20 0.8M
2021-09-15 20.06 20.12 19.84 20.01 0.5M
2021-09-14 20.42 20.44 20.01 20.05 0.7M
2021-09-13 20.32 20.45 20.16 20.42 0.5M
2021-09-10 20.51 20.62 20.16 20.24 1.0M
2021-09-09 20.41 20.66 20.41 20.58 0.9M
2021-09-08 20.37 20.58 20.29 20.51 0.8M
2021-09-07 20.26 20.55 20.17 20.42 0.9M
2021-09-06 20.00 20.34 20.00 20.29 1.0M
2021-09-03 19.91 20.18 19.88 20.05 0.7M
2021-09-02 19.69 20.36 19.69 19.98 0.7M
2021-09-01 19.99 19.99 19.65 19.86 0.7M
2021-08-31 19.72 19.97 19.62 19.86 0.6M
2021-08-30 20.11 20.22 19.60 19.72 0.9M
2021-08-27 20.46 20.55 20.02 20.10 1.2M
2021-08-26 20.34 20.76 20.26 20.54 1.4M
2021-08-25 20.27 20.40 20.13 20.32 0.6M
2021-08-24 20.28 20.48 20.13 20.29 0.9M
2021-08-23 19.88 20.38 19.84 20.28 1.0M
2021-08-20 20.51 20.59 19.56 19.87 1.4M
2021-08-19 20.31 20.44 20.14 20.35 0.8M
2021-08-18 20.05 20.53 20.01 20.26 0.9M
2021-08-17 20.49 20.63 19.97 20.04 1.1M
2021-08-16 20.00 20.58 19.96 20.57 1.3M
2021-08-13 19.92 20.21 19.88 19.94 0.6M
2021-08-12 20.09 20.16 19.95 19.97 0.7M
2021-08-11 19.89 20.54 19.89 20.11 1.0M
2021-08-10 19.82 19.98 19.82 19.95 0.6M
2021-08-09 19.62 20.12 19.62 19.91 0.7M
2021-08-06 19.79 19.79 19.53 19.62 0.7M
2021-08-05 19.67 19.90 19.54 19.88 0.7M
2021-08-04 19.72 19.79 19.48 19.71 0.9M
2021-08-03 20.02 20.11 19.72 19.72 1.1M
2021-08-02 19.43 20.02 19.21 19.90 1.3M
2021-07-30 19.00 19.53 19.00 19.41 1.1M
2021-07-29 19.18 19.74 18.86 19.01 1.4M
2021-07-28 19.17 19.18 18.52 18.63 0.9M
2021-07-27 19.12 19.41 19.02 19.04 0.9M
2021-07-26 19.62 19.62 19.02 19.19 1.4M
2021-07-23 20.49 20.53 19.69 19.70 2.2M
2021-07-22 20.96 20.98 20.52 20.54 1.5M
2021-07-21 20.88 21.12 20.80 20.96 0.8M
2021-07-20 21.12 21.12 20.82 20.92 0.7M
2021-07-19 21.26 21.26 20.93 21.05 0.8M
2021-07-16 21.44 21.52 21.25 21.30 0.6M
2021-07-15 21.76 21.82 21.05 21.25 1.4M
2021-07-14 22.14 22.16 21.79 21.83 0.9M
2021-07-13 21.92 22.11 21.89 22.06 1.1M
2021-07-12 21.86 22.26 21.84 21.90 1.0M
2021-07-09 21.65 22.08 21.60 21.88 0.9M
2021-07-08 22.05 22.22 21.70 21.75 1.1M
2021-07-07 21.99 22.21 21.82 22.06 1.1M
2021-07-06 21.81 22.05 21.62 22.04 1.5M
2021-07-05 21.92 21.92 21.52 21.85 1.2M
2021-07-02 22.68 22.76 21.77 21.92 2.4M
2021-07-01 22.71 23.46 22.64 22.72 2.8M
2021-06-30 22.80 23.76 22.78 23.07 3.2M
2021-06-29 24.73 24.74 22.90 22.94 6.0M
2021-06-28 21.82 23.91 21.77 23.91 5.1M
2021-06-25 21.68 21.81 21.62 21.74 1.0M
2021-06-24 22.07 22.19 21.68 21.70 1.3M
2021-06-23 22.19 22.20 21.90 22.01 1.3M
2021-06-22 22.01 22.16 21.81 22.05 1.2M
2021-06-21 21.72 22.23 21.62 22.01 1.3M
2021-06-18 21.60 21.78 21.38 21.71 1.4M
2021-06-17 21.66 21.82 21.54 21.62 1.1M
2021-06-16 22.10 22.12 21.61 21.68 1.6M
2021-06-15 23.01 23.01 22.00 22.07 2.3M
2021-06-11 22.92 23.17 22.85 23.01 1.1M
2021-06-10 23.04 23.20 22.94 22.96 1.4M
2021-06-09 23.06 23.31 22.89 23.19 1.7M
2021-06-08 23.24 23.46 23.05 23.15 1.6M
2021-06-07 23.70 23.70 23.08 23.24 2.3M
2021-06-04 24.20 24.20 23.47 23.68 3.3M
2021-06-03 23.72 25.59 23.62 24.24 6.1M
2021-06-02 23.50 23.98 23.38 23.72 3.4M
2021-06-01 23.20 23.40 23.06 23.37 2.2M
2021-05-31 22.99 23.34 22.78 23.22 2.1M
2021-05-28 23.38 23.51 22.91 22.97 2.5M
2021-05-27 23.16 23.44 23.15 23.32 2.0M
2021-05-26 22.97 23.26 22.73 23.22 2.5M
2021-05-25 23.26 23.63 22.70 22.97 3.4M
2021-05-24 23.93 24.14 23.44 23.54 2.6M
2021-05-21 23.69 24.20 23.68 23.86 2.4M
2021-05-20 24.50 24.50 23.84 23.95 3.1M
2021-05-19 24.28 24.52 24.00 24.46 3.4M
2021-05-18 23.78 25.52 23.78 24.76 5.2M
2021-05-17 24.70 24.71 23.74 23.89 3.5M
2021-05-14 24.67 25.60 24.40 24.82 4.3M
2021-05-13 24.38 25.61 23.64 25.13 5.5M
2021-05-12 24.24 26.48 24.16 24.71 6.2M
2021-05-11 23.61 24.16 23.61 24.10 4.3M
2021-05-10 24.08 24.20 23.52 23.60 5.3M
2021-05-07 24.18 24.91 23.38 24.61 7.7M
2021-05-06 25.44 26.08 24.04 24.18 7.5M
2021-04-30 26.12 26.36 26.12 26.12 3.8M
2021-04-29 29.02 29.41 29.02 29.02 2.3M
2021-04-28 38.00 38.00 31.46 32.25 14.1M
2021-04-27 34.56 34.56 33.60 34.56 4.0M
2021-04-26 26.18 31.42 26.18 31.42 0.8M