Shenzhen - Delayed Quote CNY

Lu Thai Textile Co., Ltd. (000726.SZ)

6.37 +0.07 (+1.11%)
At close: April 19 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.27 6.39 6.25 6.37 6.37 3,932,655
Apr 18, 2024 6.23 6.30 6.20 6.30 6.30 4,440,061
Apr 17, 2024 6.09 6.24 6.06 6.24 6.24 6,119,085
Apr 16, 2024 6.30 6.30 6.01 6.03 6.03 10,249,191
Apr 15, 2024 6.45 6.57 6.23 6.38 6.38 11,497,374
Apr 12, 2024 6.40 6.49 6.39 6.44 6.44 4,966,773
Apr 11, 2024 6.36 6.50 6.34 6.46 6.46 4,185,923
Apr 10, 2024 6.42 6.47 6.36 6.41 6.41 3,567,610
Apr 9, 2024 6.38 6.42 6.33 6.42 6.42 3,381,410
Apr 8, 2024 6.41 6.47 6.36 6.37 6.37 4,490,483
Apr 3, 2024 6.32 6.44 6.32 6.42 6.42 6,499,838
Apr 2, 2024 6.26 6.34 6.26 6.34 6.34 5,057,088
Apr 1, 2024 6.19 6.28 6.17 6.28 6.28 3,337,801
Mar 29, 2024 6.12 6.15 6.07 6.18 6.18 1,606,213
Mar 28, 2024 6.12 6.14 6.06 6.10 6.10 3,026,169
Mar 27, 2024 6.13 6.17 6.09 6.10 6.10 2,623,875
Mar 26, 2024 6.21 6.23 6.04 6.15 6.15 4,043,722
Mar 25, 2024 6.24 6.28 6.21 6.22 6.22 2,559,301
Mar 22, 2024 6.29 6.29 6.20 6.25 6.25 2,816,475
Mar 21, 2024 6.28 6.30 6.24 6.30 6.30 2,611,803
Mar 20, 2024 6.26 6.28 6.24 6.27 6.27 2,338,740
Mar 19, 2024 6.32 6.32 6.26 6.26 6.26 2,860,599
Mar 18, 2024 6.26 6.32 6.25 6.31 6.31 3,482,218
Mar 15, 2024 6.23 6.26 6.20 6.26 6.26 2,650,817
Mar 14, 2024 6.23 6.26 6.22 6.24 6.24 2,565,800
Mar 13, 2024 6.28 6.28 6.22 6.24 6.24 2,800,601
Mar 12, 2024 6.27 6.31 6.23 6.29 6.29 3,419,100
Mar 11, 2024 6.23 6.27 6.21 6.26 6.26 2,466,420
Mar 8, 2024 6.25 6.27 6.21 6.25 6.25 2,095,478
Mar 7, 2024 6.27 6.33 6.23 6.29 6.29 5,343,669
Mar 6, 2024 6.18 6.48 6.15 6.29 6.29 6,071,679
Mar 5, 2024 6.20 6.22 6.15 6.17 6.17 2,708,692
Mar 4, 2024 6.23 6.26 6.19 6.21 6.21 2,568,788
Mar 1, 2024 6.22 6.27 6.22 6.25 6.25 2,699,933
Feb 29, 2024 6.17 6.26 6.12 6.24 6.24 4,646,109
Feb 28, 2024 6.32 6.38 6.20 6.21 6.21 5,616,085
Feb 27, 2024 6.28 6.33 6.25 6.33 6.33 3,010,830
Feb 26, 2024 6.26 6.32 6.23 6.30 6.30 4,292,611
Feb 23, 2024 6.27 6.30 6.20 6.27 6.27 3,400,700
Feb 22, 2024 6.27 6.30 6.22 6.27 6.27 3,543,351
Feb 21, 2024 6.22 6.36 6.19 6.29 6.29 4,513,555
Feb 20, 2024 6.21 6.28 6.19 6.27 6.27 2,636,639
Feb 19, 2024 6.25 6.34 6.15 6.26 6.26 5,035,592
Feb 8, 2024 5.94 6.28 5.86 6.25 6.25 7,697,085
Feb 7, 2024 5.79 5.95 5.70 5.95 5.95 7,195,892
Feb 6, 2024 5.61 5.91 5.42 5.75 5.75 5,677,626
Feb 5, 2024 5.84 5.84 5.48 5.60 5.60 5,971,204
Feb 2, 2024 6.06 6.12 5.76 5.88 5.88 5,086,730
Feb 1, 2024 6.10 6.13 5.95 6.06 6.06 5,625,724
Jan 31, 2024 6.30 6.31 6.03 6.11 6.11 7,526,925
Jan 30, 2024 6.50 6.51 6.30 6.33 6.33 4,089,665
Jan 29, 2024 6.56 6.64 6.46 6.53 6.53 5,400,755
Jan 26, 2024 6.50 6.65 6.50 6.57 6.57 4,040,780
Jan 25, 2024 6.40 6.56 6.34 6.54 6.54 5,401,500
Jan 24, 2024 6.24 6.46 6.12 6.40 6.40 5,778,608
Jan 23, 2024 6.28 6.32 6.09 6.30 6.30 6,830,200
Jan 22, 2024 6.66 6.74 6.30 6.32 6.32 10,299,499
Jan 19, 2024 6.55 6.86 6.55 6.72 6.72 8,881,900
Jan 18, 2024 6.64 6.69 6.41 6.56 6.56 5,761,300
Jan 17, 2024 6.67 6.82 6.65 6.69 6.69 7,090,257
Jan 16, 2024 6.72 6.73 6.59 6.69 6.69 3,592,000
Jan 15, 2024 6.58 6.69 6.56 6.67 6.67 4,865,401
Jan 12, 2024 6.54 6.62 6.54 6.57 6.57 3,117,000
Jan 11, 2024 6.54 6.58 6.51 6.54 6.54 2,099,500
Jan 10, 2024 6.55 6.58 6.47 6.53 6.53 2,226,119
Jan 9, 2024 6.44 6.54 6.42 6.53 6.53 2,253,700
Jan 8, 2024 6.55 6.57 6.44 6.45 6.45 2,709,537
Jan 5, 2024 6.59 6.65 6.53 6.54 6.54 3,086,401
Jan 4, 2024 6.58 6.60 6.54 6.58 6.58 2,581,998
Jan 3, 2024 6.57 6.60 6.52 6.58 6.58 2,601,300
Jan 2, 2024 6.50 6.60 6.45 6.58 6.58 3,449,920
Dec 29, 2023 6.38 6.50 6.37 6.48 6.48 4,309,770
Dec 28, 2023 6.36 6.42 6.28 6.40 6.40 3,296,019
Dec 27, 2023 6.38 6.38 6.29 6.36 6.36 2,117,600
Dec 26, 2023 6.41 6.44 6.35 6.36 6.36 2,029,617
Dec 25, 2023 6.48 6.49 6.36 6.38 6.38 3,738,800
Dec 22, 2023 6.54 6.57 6.45 6.48 6.48 2,444,837
Dec 21, 2023 6.48 6.57 6.38 6.57 6.57 2,826,700
Dec 20, 2023 6.54 6.57 6.46 6.48 6.48 2,089,700
Dec 19, 2023 6.59 6.63 6.50 6.55 6.55 2,815,600
Dec 18, 2023 6.67 6.68 6.57 6.58 6.58 2,477,800
Dec 15, 2023 6.65 6.71 6.64 6.67 6.67 1,957,600
Dec 14, 2023 6.69 6.72 6.64 6.66 6.66 2,265,618
Dec 13, 2023 6.67 6.71 6.63 6.66 6.66 2,244,860
Dec 12, 2023 6.58 6.67 6.55 6.67 6.67 2,816,201
Dec 11, 2023 6.55 6.61 6.51 6.58 6.58 3,882,208
Dec 8, 2023 6.73 6.73 6.55 6.57 6.57 3,959,637
Dec 7, 2023 6.69 6.73 6.66 6.67 6.67 2,053,100
Dec 6, 2023 6.66 6.72 6.62 6.71 6.71 2,771,357
Dec 5, 2023 6.69 6.74 6.65 6.65 6.65 2,409,400
Dec 4, 2023 6.76 6.78 6.68 6.72 6.72 3,007,600
Dec 1, 2023 6.69 6.78 6.66 6.74 6.74 3,030,406
Nov 30, 2023 6.72 6.73 6.64 6.67 6.67 2,831,000
Nov 29, 2023 6.78 6.81 6.69 6.70 6.70 3,977,215
Nov 28, 2023 6.76 6.80 6.71 6.79 6.79 3,310,124
Nov 27, 2023 6.85 6.85 6.72 6.77 6.77 3,397,333
Nov 24, 2023 6.85 6.88 6.80 6.83 6.83 2,919,400
Nov 23, 2023 6.81 6.85 6.77 6.84 6.84 2,825,438
Nov 22, 2023 6.77 6.85 6.76 6.80 6.80 4,121,270
Nov 21, 2023 6.76 6.81 6.76 6.78 6.78 3,033,544
Nov 20, 2023 6.76 6.78 6.72 6.77 6.77 3,167,165
Nov 17, 2023 6.68 6.76 6.66 6.74 6.74 2,581,008
Nov 16, 2023 6.74 6.74 6.68 6.69 6.69 2,160,601
Nov 15, 2023 6.74 6.78 6.71 6.74 6.74 3,392,250
Nov 14, 2023 6.75 6.75 6.70 6.73 6.73 1,951,800
Nov 13, 2023 6.72 6.76 6.70 6.74 6.74 3,217,850
Nov 10, 2023 6.71 6.72 6.65 6.70 6.70 1,970,800
Nov 9, 2023 6.73 6.74 6.67 6.71 6.71 2,516,649
Nov 8, 2023 6.71 6.80 6.70 6.75 6.75 3,934,401
Nov 7, 2023 6.70 6.74 6.65 6.71 6.71 2,259,472
Nov 6, 2023 6.69 6.73 6.67 6.71 6.71 2,736,808
Nov 3, 2023 6.74 6.75 6.66 6.67 6.67 3,279,067
Nov 2, 2023 6.73 6.76 6.71 6.73 6.73 3,285,154
Nov 1, 2023 6.72 6.73 6.67 6.72 6.72 2,655,400
Oct 31, 2023 6.65 6.72 6.64 6.70 6.70 3,011,647
Oct 30, 2023 6.63 6.70 6.61 6.66 6.66 4,300,601
Oct 27, 2023 6.60 6.73 6.58 6.66 6.66 3,591,394
Oct 26, 2023 6.60 6.63 6.56 6.60 6.60 2,166,205
Oct 25, 2023 6.46 6.66 6.46 6.64 6.64 6,300,456
Oct 24, 2023 6.31 6.49 6.31 6.42 6.42 3,860,962
Oct 23, 2023 6.37 6.38 6.26 6.30 6.30 4,786,260
Oct 20, 2023 6.46 6.50 6.38 6.40 6.40 4,858,884
Oct 19, 2023 6.53 6.60 6.30 6.50 6.50 13,427,675
Oct 18, 2023 6.62 6.90 6.55 6.69 6.69 12,746,680
Oct 17, 2023 6.60 6.73 6.58 6.63 6.63 4,187,905
Oct 16, 2023 6.60 6.63 6.54 6.60 6.60 3,306,150
Oct 13, 2023 6.62 6.62 6.56 6.59 6.59 2,416,600
Oct 12, 2023 6.61 6.63 6.58 6.62 6.62 2,110,800
Oct 11, 2023 6.61 6.63 6.55 6.59 6.59 3,345,601
Oct 10, 2023 6.63 6.70 6.58 6.60 6.60 3,099,500
Oct 9, 2023 6.76 6.76 6.62 6.64 6.64 4,471,628
Sep 28, 2023 6.73 6.77 6.71 6.75 6.75 2,274,570
Sep 27, 2023 6.74 6.76 6.72 6.73 6.73 2,169,662
Sep 26, 2023 6.75 6.78 6.72 6.75 6.75 2,453,000
Sep 25, 2023 6.75 6.84 6.73 6.76 6.76 4,182,000
Sep 22, 2023 6.72 6.78 6.68 6.77 6.77 3,536,433
Sep 21, 2023 6.83 6.83 6.70 6.75 6.75 4,012,250
Sep 20, 2023 6.81 6.86 6.77 6.82 6.82 3,502,700
Sep 19, 2023 6.82 6.82 6.78 6.81 6.81 2,854,100
Sep 18, 2023 6.82 6.83 6.75 6.81 6.81 3,576,878
Sep 15, 2023 6.85 6.85 6.78 6.80 6.80 2,135,000
Sep 14, 2023 6.75 6.82 6.75 6.80 6.80 2,670,400
Sep 13, 2023 6.79 6.81 6.73 6.76 6.76 2,543,700
Sep 12, 2023 6.81 6.82 6.75 6.79 6.79 2,542,802
Sep 11, 2023 6.72 6.82 6.70 6.80 6.80 3,806,700
Sep 8, 2023 6.75 6.78 6.66 6.73 6.73 3,879,600
Sep 7, 2023 6.79 6.84 6.75 6.76 6.76 3,446,108
Sep 6, 2023 6.80 6.81 6.76 6.80 6.80 2,660,929
Sep 5, 2023 6.82 6.82 6.76 6.79 6.79 3,024,586
Sep 4, 2023 6.73 6.82 6.72 6.82 6.82 4,939,320
Sep 1, 2023 6.65 6.73 6.64 6.72 6.72 3,582,500
Aug 31, 2023 6.69 6.69 6.61 6.64 6.64 4,212,500
Aug 30, 2023 6.76 6.78 6.69 6.70 6.70 4,790,056
Aug 29, 2023 6.69 6.75 6.68 6.75 6.75 5,161,451
Aug 28, 2023 6.86 6.88 6.66 6.69 6.69 10,296,740
Aug 25, 2023 6.63 6.69 6.53 6.60 6.60 5,136,039
Aug 24, 2023 6.66 6.69 6.59 6.64 6.64 4,791,100
Aug 23, 2023 6.78 6.78 6.63 6.66 6.66 5,649,564
Aug 22, 2023 6.82 6.85 6.68 6.74 6.74 7,544,507
Aug 21, 2023 6.75 6.91 6.67 6.83 6.83 9,070,688
Aug 18, 2023 6.88 6.93 6.80 6.81 6.81 4,428,756
Aug 17, 2023 6.85 6.90 6.82 6.89 6.89 4,929,459
Aug 16, 2023 6.83 6.90 6.79 6.86 6.86 3,819,814
Aug 15, 2023 6.78 6.87 6.74 6.85 6.85 4,587,601
Aug 14, 2023 6.71 6.81 6.65 6.78 6.78 4,637,198
Aug 11, 2023 6.83 6.86 6.72 6.74 6.74 5,242,600
Aug 10, 2023 6.79 6.84 6.79 6.84 6.84 2,211,646
Aug 9, 2023 6.85 6.87 6.80 6.80 6.80 3,102,513
Aug 8, 2023 6.87 6.90 6.82 6.86 6.86 3,096,670
Aug 7, 2023 6.93 6.94 6.86 6.88 6.88 4,120,695
Aug 4, 2023 7.02 7.11 6.93 6.94 6.94 6,060,424
Aug 3, 2023 7.00 7.01 6.93 7.00 7.00 4,380,668
Aug 2, 2023 7.03 7.04 6.98 7.00 7.00 3,982,300
Aug 1, 2023 7.08 7.12 7.01 7.03 7.03 4,772,629
Jul 31, 2023 6.97 7.10 6.95 7.08 7.08 7,675,832
Jul 28, 2023 6.80 7.00 6.80 6.97 6.97 10,056,023
Jul 27, 2023 6.83 6.86 6.80 6.81 6.81 4,350,100
Jul 26, 2023 6.85 6.87 6.82 6.84 6.84 4,153,408
Jul 25, 2023 6.80 6.86 6.79 6.85 6.85 5,437,641
Jul 24, 2023 6.79 6.81 6.75 6.78 6.78 2,959,312
Jul 21, 2023 6.79 6.82 6.75 6.79 6.79 2,738,598
Jul 20, 2023 6.81 6.83 6.76 6.77 6.77 3,996,800
Jul 19, 2023 6.75 6.81 6.72 6.80 6.80 3,669,535
Jul 18, 2023 6.75 6.78 6.72 6.75 6.75 2,428,073
Jul 17, 2023 6.75 6.76 6.71 6.74 6.74 2,893,300
Jul 14, 2023 6.81 6.83 6.76 6.76 6.76 2,594,301
Jul 13, 2023 6.78 6.84 6.74 6.83 6.83 4,663,986
Jul 12, 2023 6.81 6.84 6.75 6.76 6.76 4,416,761
Jul 11, 2023 6.86 6.86 6.76 6.82 6.82 5,066,850
Jul 10, 2023 6.87 6.89 6.82 6.85 6.85 2,261,711
Jul 7, 2023 6.80 6.87 6.79 6.86 6.86 3,431,468
Jul 6, 2023 6.82 6.86 6.78 6.83 6.83 4,682,000
Jul 5, 2023 6.85 6.87 6.80 6.82 6.82 5,199,528
Jul 4, 2023 6.82 6.93 6.81 6.83 6.83 6,588,245
Jul 3, 2023 6.84 6.87 6.80 6.83 6.83 7,358,517
Jun 30, 2023 6.64 6.95 6.64 6.84 6.84 10,645,548
Jun 29, 2023 6.67 6.70 6.63 6.66 6.66 4,833,497
Jun 28, 2023 6.58 6.69 6.52 6.68 6.68 8,689,048
Jun 27, 2023 6.39 6.60 6.38 6.58 6.58 9,212,929
Jun 26, 2023 6.37 6.48 6.33 6.39 6.39 5,532,641
Jun 21, 2023 6.42 6.45 6.37 6.38 6.38 4,293,807
Jun 20, 2023 6.48 6.49 6.42 6.43 6.43 4,654,812
Jun 19, 2023 6.55 6.57 6.44 6.45 6.45 7,167,538
Jun 16, 2023 0.10 Dividend
Jun 16, 2023 6.57 6.61 6.55 6.57 6.57 5,698,644
Jun 15, 2023 6.67 6.67 6.60 6.65 6.55 6,760,235
Jun 14, 2023 6.65 6.68 6.62 6.67 6.57 4,444,200
Jun 13, 2023 6.65 6.70 6.61 6.64 6.54 4,952,229
Jun 12, 2023 6.61 6.68 6.52 6.67 6.57 7,827,108
Jun 9, 2023 6.63 6.68 6.59 6.62 6.52 4,717,751
Jun 8, 2023 6.67 6.68 6.60 6.65 6.55 4,464,644
Jun 7, 2023 6.57 6.70 6.55 6.67 6.57 5,206,787
Jun 6, 2023 6.69 6.70 6.56 6.57 6.47 5,421,716
Jun 5, 2023 6.69 6.71 6.64 6.70 6.60 4,007,000
Jun 2, 2023 6.59 6.69 6.59 6.68 6.58 6,435,796
Jun 1, 2023 6.57 6.65 6.54 6.58 6.48 8,026,140
May 31, 2023 6.62 6.65 6.55 6.59 6.49 3,767,470
May 30, 2023 6.63 6.68 6.56 6.65 6.55 4,232,600
May 29, 2023 6.75 6.77 6.64 6.64 6.54 5,908,730
May 26, 2023 6.80 6.81 6.66 6.75 6.65 5,982,907
May 25, 2023 6.84 6.86 6.71 6.81 6.71 8,469,900
May 24, 2023 6.94 6.95 6.80 6.84 6.74 8,048,800
May 23, 2023 7.04 7.06 6.95 6.96 6.86 6,081,058
May 22, 2023 7.05 7.07 7.01 7.05 6.94 5,388,203
May 19, 2023 7.04 7.08 6.99 7.05 6.94 5,940,395
May 18, 2023 7.03 7.07 7.01 7.04 6.93 4,735,504
May 17, 2023 7.00 7.05 6.97 7.04 6.93 5,382,800
May 16, 2023 7.09 7.12 7.01 7.02 6.91 6,833,522
May 15, 2023 7.21 7.23 6.97 7.11 7.00 10,777,685
May 12, 2023 7.10 7.26 7.08 7.15 7.04 9,438,474
May 11, 2023 7.02 7.13 7.01 7.11 7.00 6,554,416
May 10, 2023 7.00 7.09 6.98 7.04 6.93 9,112,836
May 9, 2023 6.99 7.12 6.97 7.00 6.89 13,364,708
May 8, 2023 7.00 7.04 6.96 6.99 6.88 11,511,892
May 5, 2023 7.10 7.13 6.95 7.01 6.90 9,817,874
May 4, 2023 7.03 7.16 6.99 7.10 6.99 22,746,961
Apr 28, 2023 7.25 7.25 6.91 6.99 6.88 26,249,859
Apr 27, 2023 7.50 7.55 7.43 7.50 7.39 5,732,234
Apr 26, 2023 7.33 7.52 7.33 7.52 7.41 7,639,770
Apr 25, 2023 7.47 7.52 7.29 7.37 7.26 8,395,671
Apr 24, 2023 7.50 7.55 7.41 7.49 7.38 7,557,718
Apr 21, 2023 7.59 7.67 7.46 7.48 7.37 8,142,214
Apr 20, 2023 7.64 7.64 7.52 7.62 7.51 6,428,911
Apr 19, 2023 7.59 7.73 7.59 7.65 7.53 8,984,154