Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 158.73
+1.38 (0.88%)
At close: Feb 27, 2026
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 155.40 | 160.99 | 154.12 | 158.73 | 158.73 | 0.88% | 7,121,085 |
| Feb 26, 2026 | 160.00 | 160.00 | 154.47 | 157.35 | 157.35 | -1.66% | 8,660,755 |
| Feb 25, 2026 | 158.80 | 161.99 | 156.01 | 160.00 | 160.00 | 1.40% | 6,450,657 |
| Feb 24, 2026 | 161.00 | 161.09 | 154.16 | 157.79 | 157.79 | -0.45% | 5,986,646 |
| Feb 13, 2026 | 159.09 | 162.90 | 158.09 | 158.51 | 158.51 | -1.55% | 5,807,413 |
| Feb 12, 2026 | 157.00 | 161.89 | 154.88 | 161.00 | 161.00 | 2.55% | 7,755,090 |
| Feb 11, 2026 | 158.00 | 160.19 | 156.58 | 157.00 | 157.00 | -1.22% | 4,551,837 |
| Feb 10, 2026 | 159.83 | 165.98 | 158.52 | 158.94 | 158.94 | -2.28% | 7,500,880 |
| Feb 9, 2026 | 160.31 | 167.77 | 155.81 | 162.65 | 162.65 | 2.81% | 11,259,509 |
| Feb 6, 2026 | 152.32 | 159.35 | 150.13 | 158.20 | 158.20 | 2.54% | 7,709,456 |
| Feb 5, 2026 | 153.10 | 155.80 | 152.80 | 154.28 | 154.28 | -1.36% | 4,572,993 |
| Feb 4, 2026 | 161.45 | 161.45 | 153.98 | 156.40 | 156.40 | -5.04% | 8,852,011 |
| Feb 3, 2026 | 164.16 | 165.18 | 159.21 | 164.70 | 164.70 | 3.07% | 7,834,775 |
| Feb 2, 2026 | 166.00 | 167.09 | 159.80 | 159.80 | 159.80 | -4.48% | 8,036,914 |
| Jan 30, 2026 | 166.90 | 170.69 | 163.03 | 167.29 | 167.29 | -0.47% | 10,158,510 |
| Jan 29, 2026 | 177.00 | 180.80 | 167.90 | 168.08 | 168.08 | -3.39% | 12,367,940 |
| Jan 28, 2026 | 181.00 | 183.50 | 172.20 | 173.98 | 173.98 | -4.26% | 12,718,680 |
| Jan 27, 2026 | 176.22 | 183.12 | 171.25 | 181.72 | 181.72 | 2.20% | 15,417,800 |
| Jan 26, 2026 | 188.00 | 199.89 | 176.11 | 177.80 | 177.80 | -7.88% | 17,985,170 |
| Jan 23, 2026 | 185.86 | 194.80 | 178.52 | 193.00 | 193.00 | -0.20% | 24,142,757 |
| Jan 22, 2026 | 198.00 | 203.05 | 185.00 | 193.38 | 193.38 | 8.81% | 29,627,096 |
| Jan 21, 2026 | 153.04 | 177.72 | 153.04 | 177.72 | 177.72 | 20.00% | 13,064,280 |
| Jan 20, 2026 | 150.44 | 159.85 | 146.80 | 148.10 | 148.10 | 0.95% | 13,658,210 |
| Jan 19, 2026 | 144.88 | 149.53 | 141.90 | 146.70 | 146.70 | 1.14% | 10,078,521 |
| Jan 16, 2026 | 148.23 | 150.50 | 143.00 | 145.04 | 145.04 | -4.86% | 12,995,530 |
| Jan 15, 2026 | 160.96 | 166.15 | 150.43 | 152.45 | 152.45 | -6.96% | 11,739,130 |
| Jan 14, 2026 | 150.78 | 172.51 | 150.56 | 163.85 | 163.85 | 10.49% | 19,674,660 |
| Jan 13, 2026 | 160.00 | 160.80 | 147.90 | 148.30 | 148.30 | -8.74% | 9,970,999 |
| Jan 12, 2026 | 139.99 | 164.17 | 139.76 | 162.50 | 162.50 | 16.08% | 15,810,820 |
| Jan 9, 2026 | 138.20 | 140.30 | 137.76 | 139.99 | 139.99 | 0.35% | 4,298,189 |
| Jan 8, 2026 | 137.52 | 141.98 | 136.36 | 139.50 | 139.50 | 1.63% | 5,281,706 |
| Jan 7, 2026 | 136.14 | 138.50 | 135.35 | 137.26 | 137.26 | 0.82% | 4,190,371 |
| Jan 6, 2026 | 135.81 | 136.90 | 134.65 | 136.14 | 136.14 | 0.72% | 3,479,673 |
| Jan 5, 2026 | 133.01 | 135.17 | 132.91 | 135.17 | 135.17 | 2.32% | 3,563,633 |
| Dec 31, 2025 | 132.85 | 133.85 | 131.05 | 132.11 | 132.11 | -0.67% | 2,040,636 |
| Dec 30, 2025 | 133.25 | 134.29 | 132.38 | 133.00 | 133.00 | -0.49% | 2,404,729 |
| Dec 29, 2025 | 133.77 | 135.70 | 133.18 | 133.65 | 133.65 | -0.24% | 2,523,003 |
| Dec 26, 2025 | 135.90 | 136.28 | 133.85 | 133.97 | 133.97 | -1.75% | 2,971,891 |
| Dec 25, 2025 | 136.91 | 138.11 | 135.80 | 136.35 | 136.35 | -0.69% | 2,298,182 |
| Dec 24, 2025 | 136.00 | 137.39 | 134.98 | 137.30 | 137.30 | 1.18% | 2,489,891 |
| Dec 23, 2025 | 136.64 | 137.75 | 134.95 | 135.70 | 135.70 | -0.68% | 2,861,422 |
| Dec 22, 2025 | 137.96 | 138.20 | 135.67 | 136.63 | 136.63 | -2.60% | 4,662,647 |
| Dec 19, 2025 | 139.72 | 141.30 | 138.70 | 140.28 | 140.28 | 0.65% | 2,348,600 |
| Dec 18, 2025 | 140.99 | 142.40 | 139.38 | 139.38 | 139.38 | -1.98% | 2,524,421 |
| Dec 17, 2025 | 141.50 | 143.08 | 138.00 | 142.19 | 142.19 | -0.67% | 4,229,656 |
| Dec 16, 2025 | 143.18 | 147.77 | 142.35 | 143.15 | 143.15 | -0.10% | 4,546,572 |
| Dec 15, 2025 | 143.00 | 146.08 | 142.48 | 143.30 | 143.30 | -1.44% | 3,795,261 |
| Dec 12, 2025 | 135.87 | 147.10 | 133.47 | 145.40 | 145.40 | 6.91% | 12,315,560 |
| Dec 11, 2025 | 133.78 | 138.83 | 133.02 | 136.00 | 136.00 | 1.21% | 5,284,812 |
| Dec 10, 2025 | 132.00 | 134.48 | 130.00 | 134.37 | 134.37 | 1.44% | 3,498,536 |