Sichuan Development Lomon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.27	11.46	11.08	11.43	11.43	1.51%	36,280,750
Dec 4, 2025	11.56	11.63	11.25	11.26	11.26	-3.26%	49,031,090
Dec 3, 2025	11.94	12.08	11.58	11.64	11.64	-1.77%	48,947,100
Dec 2, 2025	11.93	12.04	11.81	11.85	11.85	-1.41%	37,595,170
Dec 1, 2025	12.10	12.20	11.90	12.02	12.02	-	55,685,790
Nov 28, 2025	11.76	12.13	11.72	12.02	12.02	2.21%	66,579,700
Nov 27, 2025	11.75	12.03	11.70	11.76	11.76	-0.34%	47,319,570
Nov 26, 2025	12.02	12.10	11.78	11.80	11.80	-1.91%	52,106,810
Nov 25, 2025	11.74	12.23	11.67	12.03	12.03	2.82%	79,947,750
Nov 24, 2025	12.31	12.39	11.51	11.70	11.70	-3.86%	87,294,480
Nov 21, 2025	12.84	13.10	12.17	12.17	12.17	-6.38%	121,610,800
Nov 20, 2025	12.79	13.63	12.65	13.00	13.00	1.64%	154,529,800
Nov 19, 2025	12.58	13.08	12.53	12.79	12.79	1.67%	81,210,090
Nov 18, 2025	12.77	13.15	12.42	12.58	12.58	-2.10%	91,827,810
Nov 17, 2025	12.84	13.09	12.64	12.85	12.85	-0.23%	76,937,830
Nov 14, 2025	12.98	13.30	12.83	12.88	12.88	-1.00%	105,027,600
Nov 13, 2025	12.60	13.26	12.60	13.01	13.01	3.09%	130,277,700
Nov 12, 2025	12.85	12.90	12.41	12.62	12.62	-2.17%	100,085,400
Nov 11, 2025	12.57	13.28	12.51	12.90	12.90	1.49%	164,111,000
Nov 10, 2025	12.57	13.22	12.43	12.71	12.71	3.84%	204,629,200
Nov 7, 2025	11.70	12.64	11.63	12.24	12.24	4.26%	185,316,500
Nov 6, 2025	11.12	11.85	11.09	11.74	11.74	5.58%	135,864,600
Nov 5, 2025	10.90	11.19	10.86	11.12	11.12	1.46%	32,260,420
Nov 4, 2025	11.07	11.11	10.91	10.96	10.96	-1.26%	23,567,420
Nov 3, 2025	11.16	11.20	11.05	11.10	11.10	-0.45%	24,780,120
Oct 31, 2025	11.01	11.31	11.01	11.15	11.15	1.18%	49,809,650
Oct 30, 2025	11.03	11.16	11.00	11.02	11.02	-0.09%	37,351,000
Oct 29, 2025	11.00	11.04	10.87	11.03	11.03	1.94%	33,407,700
Oct 28, 2025	10.89	10.93	10.81	10.82	10.82	-0.55%	23,916,220
Oct 27, 2025	11.03	11.07	10.86	10.88	10.88	-1.27%	46,143,950
Oct 24, 2025	11.17	11.48	11.00	11.02	11.02	3.67%	99,622,160
Oct 23, 2025	10.41	10.65	10.35	10.63	10.63	2.11%	26,399,860
Oct 22, 2025	10.44	10.47	10.39	10.41	10.41	-0.57%	12,546,860
Oct 21, 2025	10.40	10.49	10.34	10.47	10.47	0.29%	18,025,230
Oct 20, 2025	10.52	10.55	10.36	10.44	10.44	-0.10%	22,281,300
Oct 17, 2025	10.67	10.80	10.44	10.45	10.45	-2.06%	22,778,160
Oct 16, 2025	10.84	10.88	10.64	10.67	10.67	-2.20%	25,055,450
Oct 15, 2025	10.89	11.06	10.82	10.91	10.91	0.28%	22,766,900
Oct 14, 2025	11.02	11.17	10.83	10.88	10.88	-1.36%	31,544,050
Oct 13, 2025	10.68	11.19	10.60	11.03	11.03	0.18%	35,010,470
Oct 10, 2025	10.92	11.15	10.85	11.01	11.01	0.46%	32,714,690
Oct 9, 2025	10.90	11.00	10.78	10.96	10.96	1.20%	31,454,620
Sep 30, 2025	10.67	11.04	10.64	10.83	10.83	1.88%	40,626,160
Sep 29, 2025	10.50	10.63	10.31	10.63	10.63	1.05%	26,833,890
Sep 26, 2025	10.58	10.67	10.51	10.52	10.52	-0.85%	21,520,380
Sep 25, 2025	10.70	10.76	10.60	10.61	10.61	-1.12%	23,926,910
Sep 24, 2025	10.62	10.73	10.56	10.73	10.73	1.04%	23,592,830
Sep 23, 2025	11.07	11.09	10.45	10.62	10.62	-3.80%	54,015,520
Sep 22, 2025	11.11	11.15	10.96	11.04	11.04	-1.08%	36,737,750
Sep 19, 2025	11.19	11.25	11.09	11.16	11.16	-0.09%	37,305,810