Shanghai Longyun Cultural and Creative Technology Group Co., Ltd. (SHA:603729)
China · Delayed Price · Currency is CNY 12.45
0.00 (0.00%)
Oct 8, 2026, 2:04 PM CST
SHA:603729 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12.53 | 12.53 | 12.33 | 12.45 | 12.45 | - | 466,700 |
| Sep 29, 2026 | 12.22 | 12.55 | 12.22 | 12.45 | 12.45 | 1.55% | 926,400 |
| Sep 28, 2026 | 12.51 | 12.58 | 12.04 | 12.26 | 12.26 | -2.00% | 1,554,767 |
| Sep 24, 2026 | 12.51 | 12.77 | 12.51 | 12.51 | 12.51 | -0.87% | 412,200 |
| Sep 23, 2026 | 12.72 | 12.72 | 12.56 | 12.62 | 12.62 | -0.71% | 667,300 |
| Sep 22, 2026 | 12.70 | 12.80 | 12.63 | 12.71 | 12.71 | 0.08% | 720,400 |
| Sep 21, 2026 | 12.56 | 12.75 | 12.38 | 12.70 | 12.70 | 0.87% | 885,740 |
| Sep 18, 2026 | 12.33 | 12.72 | 12.33 | 12.59 | 12.59 | 1.53% | 611,020 |
| Sep 17, 2026 | 12.41 | 12.47 | 12.24 | 12.40 | 12.40 | 0.08% | 835,600 |
| Sep 16, 2026 | 12.31 | 12.49 | 12.10 | 12.39 | 12.39 | 0.24% | 1,237,000 |
| Sep 15, 2026 | 12.63 | 12.66 | 12.22 | 12.36 | 12.36 | -2.60% | 2,526,000 |
| Sep 14, 2026 | 12.71 | 12.87 | 12.56 | 12.69 | 12.69 | -1.55% | 1,452,800 |
| Sep 11, 2026 | 12.97 | 13.05 | 12.48 | 12.89 | 12.89 | -1.38% | 2,383,060 |
| Sep 10, 2026 | 12.82 | 13.15 | 12.62 | 13.07 | 13.07 | 2.11% | 2,006,100 |
| Sep 9, 2026 | 12.82 | 13.00 | 12.71 | 12.80 | 12.80 | -0.70% | 1,259,123 |
| Sep 8, 2026 | 12.31 | 12.98 | 12.31 | 12.89 | 12.89 | 4.04% | 1,999,619 |
| Sep 7, 2026 | 12.30 | 12.63 | 12.28 | 12.39 | 12.39 | 1.14% | 1,162,400 |
| Sep 4, 2026 | 11.94 | 12.37 | 11.93 | 12.25 | 12.25 | 2.77% | 2,026,990 |
| Sep 3, 2026 | 12.20 | 12.27 | 11.92 | 11.92 | 11.92 | -2.30% | 1,017,200 |
| Sep 2, 2026 | 12.18 | 12.23 | 11.91 | 12.20 | 12.20 | - | 1,584,500 |
| Sep 1, 2026 | 12.23 | 12.47 | 12.08 | 12.20 | 12.20 | 0.16% | 1,213,600 |
| Aug 31, 2026 | 11.87 | 12.22 | 11.85 | 12.18 | 12.18 | 2.70% | 1,515,597 |
| Aug 28, 2026 | 11.65 | 12.10 | 11.63 | 11.86 | 11.86 | 0.76% | 1,239,667 |
| Aug 27, 2026 | 11.74 | 11.77 | 11.55 | 11.77 | 11.77 | - | 930,800 |
| Aug 26, 2026 | 11.46 | 11.80 | 11.42 | 11.77 | 11.77 | 2.71% | 1,794,600 |
| Aug 25, 2026 | 11.10 | 11.46 | 10.95 | 11.46 | 11.46 | 3.24% | 841,041 |
| Aug 24, 2026 | 11.24 | 11.28 | 10.98 | 11.10 | 11.10 | -1.25% | 773,600 |
| Aug 21, 2026 | 11.11 | 11.24 | 10.93 | 11.24 | 11.24 | 0.72% | 702,900 |
| Aug 20, 2026 | 10.86 | 11.22 | 10.86 | 11.16 | 11.16 | 2.57% | 958,700 |
| Aug 19, 2026 | 11.23 | 11.28 | 10.83 | 10.88 | 10.88 | -3.97% | 1,485,800 |
| Aug 18, 2026 | 11.45 | 11.48 | 11.33 | 11.33 | 11.33 | -1.13% | 806,000 |
| Aug 17, 2026 | 11.27 | 11.46 | 11.16 | 11.46 | 11.46 | 1.78% | 981,736 |
| Aug 14, 2026 | 11.25 | 11.44 | 11.08 | 11.26 | 11.26 | - | 912,800 |
| Aug 13, 2026 | 11.55 | 11.57 | 11.26 | 11.26 | 11.26 | -2.34% | 1,392,400 |
| Aug 12, 2026 | 11.32 | 11.59 | 11.32 | 11.53 | 11.53 | 1.41% | 978,000 |
| Aug 11, 2026 | 11.44 | 11.48 | 11.23 | 11.37 | 11.37 | -0.61% | 678,100 |
| Aug 10, 2026 | 11.10 | 11.46 | 10.95 | 11.44 | 11.44 | 3.06% | 931,000 |
| Aug 7, 2026 | 11.15 | 11.16 | 10.83 | 11.10 | 11.10 | 0.18% | 1,435,400 |
| Aug 6, 2026 | 10.98 | 11.19 | 10.97 | 11.08 | 11.08 | 0.45% | 1,324,700 |
| Aug 5, 2026 | 10.93 | 11.10 | 10.91 | 11.03 | 11.03 | 0.46% | 1,499,700 |
| Aug 4, 2026 | 10.80 | 11.06 | 10.80 | 10.98 | 10.98 | 0.37% | 1,792,611 |
| Aug 3, 2026 | 10.50 | 10.94 | 10.50 | 10.94 | 10.94 | 4.19% | 1,464,040 |
| Jul 31, 2026 | 10.30 | 10.55 | 10.21 | 10.50 | 10.50 | 3.24% | 1,454,500 |
| Jul 30, 2026 | 10.32 | 10.64 | 10.10 | 10.17 | 10.17 | -2.02% | 1,165,300 |
| Jul 29, 2026 | 10.38 | 10.73 | 10.27 | 10.38 | 10.38 | 0.97% | 1,182,401 |
| Jul 28, 2026 | 10.03 | 10.43 | 10.00 | 10.28 | 10.28 | 1.68% | 991,370 |
| Jul 27, 2026 | 9.88 | 10.18 | 9.85 | 10.11 | 10.11 | 2.95% | 1,034,112 |
| Jul 24, 2026 | 9.89 | 10.08 | 9.76 | 9.82 | 9.82 | -2.58% | 848,300 |
| Jul 23, 2026 | 9.55 | 10.18 | 9.48 | 10.08 | 10.08 | 5.22% | 1,336,099 |
| Jul 22, 2026 | 9.65 | 9.80 | 9.44 | 9.58 | 9.58 | -0.93% | 907,799 |