Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 129.20
-1.42 (-1.09%)
Last updated: Aug 5, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 130.31 | 131.27 | 129.65 | 130.62 | - | 0.25% | 2,300,240 |
| Aug 1, 2025 | 131.36 | 133.55 | 129.80 | 130.30 | - | -0.70% | 2,919,397 |
| Jul 31, 2025 | 130.33 | 134.55 | 129.99 | 131.22 | - | 0.13% | 5,055,230 |
| Jul 30, 2025 | 134.70 | 134.70 | 130.45 | 131.05 | - | -2.93% | 3,649,353 |
| Jul 29, 2025 | 133.43 | 136.68 | 132.60 | 135.00 | - | 0.91% | 3,984,674 |
| Jul 28, 2025 | 135.19 | 135.20 | 133.12 | 133.78 | - | -1.25% | 3,213,982 |
| Jul 25, 2025 | 131.49 | 136.72 | 130.60 | 135.48 | - | 3.03% | 5,424,630 |
| Jul 24, 2025 | 130.70 | 131.88 | 130.20 | 131.49 | - | 0.71% | 2,648,614 |
| Jul 23, 2025 | 130.52 | 131.91 | 129.10 | 130.56 | - | 0.05% | 3,575,084 |
| Jul 22, 2025 | 130.33 | 131.78 | 130.23 | 130.50 | - | -0.24% | 2,699,509 |
| Jul 21, 2025 | 131.80 | 131.97 | 130.10 | 130.81 | - | 0.01% | 2,165,821 |
| Jul 18, 2025 | 131.03 | 131.99 | 130.50 | 130.80 | - | -0.37% | 2,293,949 |
| Jul 17, 2025 | 131.40 | 131.70 | 129.66 | 131.29 | - | -0.52% | 3,239,348 |
| Jul 16, 2025 | 131.60 | 132.89 | 130.11 | 131.98 | - | 0.59% | 2,797,802 |
| Jul 15, 2025 | 133.00 | 133.59 | 130.81 | 131.21 | - | -1.46% | 2,576,576 |
| Jul 14, 2025 | 133.02 | 134.28 | 131.65 | 133.15 | - | 0.11% | 2,069,228 |
| Jul 11, 2025 | 131.41 | 133.86 | 131.13 | 133.00 | - | 0.80% | 3,064,588 |
| Jul 10, 2025 | 131.56 | 132.87 | 130.82 | 131.95 | - | 0.27% | 1,972,190 |
| Jul 9, 2025 | 134.00 | 134.39 | 131.38 | 131.60 | - | -2.29% | 3,520,453 |
| Jul 8, 2025 | 134.20 | 134.76 | 132.78 | 134.69 | - | 0.25% | 3,896,238 |
| Jul 7, 2025 | 134.07 | 136.36 | 132.80 | 134.35 | - | 1.05% | 3,338,747 |
| Jul 4, 2025 | 134.00 | 136.97 | 132.70 | 132.95 | - | -1.47% | 4,481,068 |
| Jul 3, 2025 | 139.00 | 139.98 | 134.30 | 134.94 | - | -2.98% | 5,703,374 |
| Jul 2, 2025 | 142.97 | 144.24 | 139.08 | 139.08 | - | -2.04% | 7,045,881 |
| Jul 1, 2025 | 133.01 | 149.42 | 133.01 | 141.97 | - | 6.43% | 12,241,853 |
| Jun 30, 2025 | 137.97 | 141.31 | 133.18 | 133.39 | - | -4.04% | 10,232,573 |
| Jun 27, 2025 | 146.88 | 146.89 | 137.01 | 139.01 | - | 13.56% | 15,121,064 |
| Jun 26, 2025 | 124.29 | 125.38 | 122.35 | 122.41 | - | -1.36% | 2,479,260 |
| Jun 25, 2025 | 123.51 | 124.10 | 121.68 | 124.10 | - | 0.98% | 2,068,287 |
| Jun 24, 2025 | 120.80 | 123.58 | 120.31 | 122.89 | - | 1.90% | 1,995,766 |
| Jun 23, 2025 | 121.00 | 121.46 | 118.80 | 120.60 | - | -0.13% | 1,544,584 |
| Jun 20, 2025 | 120.06 | 121.98 | 119.50 | 120.76 | - | 0.09% | 1,211,265 |
| Jun 19, 2025 | 119.35 | 121.40 | 119.02 | 120.65 | - | 1.00% | 1,565,069 |
| Jun 18, 2025 | 118.94 | 120.11 | 118.55 | 119.46 | - | 0.43% | 1,204,113 |
| Jun 17, 2025 | 120.45 | 121.30 | 118.05 | 118.95 | - | -1.46% | 1,720,878 |
| Jun 16, 2025 | 122.11 | 122.11 | 120.22 | 120.71 | - | -1.96% | 2,298,018 |
| Jun 13, 2025 | 122.00 | 123.46 | 120.06 | 123.12 | - | 0.93% | 8,004,891 |
| Jun 12, 2025 | 122.65 | 123.49 | 121.80 | 121.99 | - | -0.91% | 2,640,359 |
| Jun 11, 2025 | 125.01 | 125.89 | 123.03 | 123.11 | - | -1.86% | 2,432,266 |
| Jun 10, 2025 | 130.90 | 130.90 | 124.27 | 125.44 | - | -4.10% | 3,234,663 |
| Jun 9, 2025 | 129.51 | 131.24 | 128.52 | 130.80 | - | 0.64% | 2,511,771 |
| Jun 6, 2025 | 129.89 | 130.50 | 126.81 | 129.97 | - | -0.02% | 2,665,859 |
| Jun 5, 2025 | 130.87 | 131.00 | 129.40 | 130.00 | - | -0.20% | 2,508,985 |
| Jun 4, 2025 | 131.46 | 132.50 | 129.70 | 130.26 | - | -1.36% | 2,589,291 |
| Jun 3, 2025 | 129.46 | 133.98 | 128.01 | 132.05 | - | 2.00% | 4,742,745 |
| May 30, 2025 | 124.02 | 129.46 | 122.87 | 129.46 | - | 3.67% | 2,173,579 |
| May 29, 2025 | 123.02 | 124.88 | 122.01 | 124.88 | - | 1.37% | 1,359,900 |
| May 28, 2025 | 125.24 | 125.75 | 122.39 | 123.19 | - | -1.42% | 1,105,294 |
| May 27, 2025 | 124.00 | 125.99 | 123.48 | 124.96 | - | 0.14% | 1,346,625 |
| May 26, 2025 | 123.10 | 126.50 | 123.10 | 124.78 | - | 3.64% | 2,801,362 |