Zhejiang Longsheng Group Co.,Ltd (SHA:600352)
China · Delayed Price · Currency is CNY 10.13
+0.04 (0.40%)
Oct 21, 2025, 10:56 AM CST
SHA:600352 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.05 | 10.13 | 10.00 | 10.09 | 10.09 | 0.90% | 22,633,798 |
| Oct 17, 2025 | 10.15 | 10.23 | 9.97 | 10.00 | 10.00 | -1.38% | 25,884,471 |
| Oct 16, 2025 | 10.13 | 10.18 | 10.06 | 10.14 | 10.14 | 0.10% | 18,573,082 |
| Oct 15, 2025 | 10.08 | 10.16 | 10.04 | 10.13 | 10.13 | 0.50% | 21,620,251 |
| Oct 14, 2025 | 10.25 | 10.26 | 10.03 | 10.08 | 10.08 | -1.08% | 24,289,627 |
| Oct 13, 2025 | 10.05 | 10.24 | 9.98 | 10.19 | 10.19 | -0.20% | 25,671,774 |
| Oct 10, 2025 | 10.14 | 10.26 | 10.10 | 10.21 | 10.21 | 0.10% | 20,294,038 |
| Oct 9, 2025 | 10.06 | 10.22 | 9.95 | 10.20 | 10.20 | 2.31% | 28,705,583 |
| Sep 30, 2025 | 9.93 | 10.03 | 9.84 | 9.97 | 9.97 | 0.40% | 18,187,233 |
| Sep 29, 2025 | 9.88 | 9.95 | 9.78 | 9.93 | 9.93 | 0.71% | 17,024,166 |
| Sep 26, 2025 | 9.75 | 9.96 | 9.71 | 9.86 | 9.86 | - | 16,492,634 |
| Sep 25, 2025 | 9.88 | 10.03 | 9.81 | 9.86 | 9.86 | -0.60% | 21,123,097 |
| Sep 24, 2025 | 9.88 | 9.96 | 9.81 | 9.92 | 9.92 | -1.10% | 16,992,580 |
| Sep 23, 2025 | 10.08 | 10.10 | 9.90 | 10.03 | 9.83 | -0.50% | 23,531,041 |
| Sep 22, 2025 | 10.20 | 10.23 | 10.03 | 10.08 | 9.88 | -1.08% | 21,455,095 |
| Sep 19, 2025 | 10.22 | 10.27 | 10.18 | 10.19 | 9.99 | -0.29% | 15,665,008 |
| Sep 18, 2025 | 10.39 | 10.39 | 10.19 | 10.22 | 10.02 | -1.45% | 26,355,820 |
| Sep 17, 2025 | 10.24 | 10.45 | 10.20 | 10.37 | 10.16 | 1.47% | 23,720,600 |
| Sep 16, 2025 | 10.30 | 10.45 | 10.17 | 10.22 | 10.02 | -0.68% | 24,023,473 |
| Sep 15, 2025 | 10.31 | 10.39 | 10.27 | 10.29 | 10.08 | -0.10% | 21,419,097 |
| Sep 12, 2025 | 10.48 | 10.49 | 10.26 | 10.30 | 10.09 | -1.53% | 30,596,341 |
| Sep 11, 2025 | 10.40 | 10.48 | 10.32 | 10.46 | 10.25 | 0.38% | 20,677,916 |
| Sep 10, 2025 | 10.46 | 10.55 | 10.40 | 10.42 | 10.21 | -0.86% | 20,402,838 |
| Sep 9, 2025 | 10.43 | 10.63 | 10.37 | 10.51 | 10.30 | 1.15% | 32,360,838 |
| Sep 8, 2025 | 10.25 | 10.42 | 10.20 | 10.39 | 10.18 | 1.46% | 25,430,751 |
| Sep 5, 2025 | 10.23 | 10.27 | 10.17 | 10.24 | 10.04 | 0.49% | 23,865,124 |
| Sep 4, 2025 | 10.17 | 10.22 | 10.06 | 10.19 | 9.99 | 0.39% | 25,862,889 |
| Sep 3, 2025 | 10.34 | 10.41 | 10.14 | 10.15 | 9.95 | -1.84% | 24,448,448 |
| Sep 2, 2025 | 10.52 | 10.55 | 10.30 | 10.34 | 10.13 | -1.15% | 31,765,037 |
| Sep 1, 2025 | 10.54 | 10.65 | 10.41 | 10.46 | 10.25 | -0.95% | 33,131,398 |
| Aug 29, 2025 | 10.53 | 10.68 | 10.51 | 10.56 | 10.35 | 0.28% | 28,580,912 |
| Aug 28, 2025 | 10.49 | 10.63 | 10.31 | 10.53 | 10.32 | 0.48% | 29,788,994 |
| Aug 27, 2025 | 10.89 | 10.89 | 10.48 | 10.48 | 10.27 | -3.14% | 40,509,273 |
| Aug 26, 2025 | 10.64 | 10.94 | 10.60 | 10.82 | 10.60 | 1.69% | 47,742,956 |
| Aug 25, 2025 | 10.65 | 10.75 | 10.58 | 10.64 | 10.43 | - | 54,987,919 |
| Aug 22, 2025 | 10.65 | 10.72 | 10.52 | 10.64 | 10.43 | 0.09% | 29,790,270 |
| Aug 21, 2025 | 10.60 | 10.69 | 10.55 | 10.63 | 10.42 | 0.28% | 28,052,060 |
| Aug 20, 2025 | 10.37 | 10.68 | 10.33 | 10.60 | 10.39 | 2.22% | 33,724,296 |
| Aug 19, 2025 | 10.46 | 10.48 | 10.36 | 10.37 | 10.16 | -0.86% | 22,764,702 |
| Aug 18, 2025 | 10.52 | 10.54 | 10.41 | 10.46 | 10.25 | -0.29% | 34,153,449 |
| Aug 15, 2025 | 10.41 | 10.54 | 10.40 | 10.49 | 10.28 | 0.58% | 15,730,396 |
| Aug 14, 2025 | 10.58 | 10.67 | 10.43 | 10.43 | 10.22 | -1.42% | 22,628,407 |
| Aug 13, 2025 | 10.57 | 10.60 | 10.51 | 10.58 | 10.37 | 0.47% | 19,175,879 |
| Aug 12, 2025 | 10.63 | 10.63 | 10.51 | 10.53 | 10.32 | -0.57% | 15,415,340 |
| Aug 11, 2025 | 10.55 | 10.62 | 10.46 | 10.59 | 10.38 | 0.09% | 20,243,084 |
| Aug 8, 2025 | 10.59 | 10.64 | 10.55 | 10.58 | 10.37 | -0.19% | 12,886,658 |
| Aug 7, 2025 | 10.63 | 10.73 | 10.58 | 10.60 | 10.39 | -0.09% | 15,270,102 |
| Aug 6, 2025 | 10.65 | 10.66 | 10.53 | 10.61 | 10.40 | - | 13,778,490 |
| Aug 5, 2025 | 10.64 | 10.70 | 10.57 | 10.61 | 10.40 | 0.28% | 17,953,911 |
| Aug 4, 2025 | 10.56 | 10.66 | 10.53 | 10.58 | 10.37 | 0.09% | 13,675,285 |