Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 145.04
-7.41 (-4.86%)
At close: Jan 16, 2026
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 132.21 | 133.80 | 131.54 | 132.46 | 132.46 | -0.41% | 2,414,006 |
| Dec 8, 2025 | 131.85 | 133.42 | 131.03 | 133.00 | 133.00 | 0.87% | 2,681,203 |
| Dec 5, 2025 | 132.00 | 133.59 | 129.23 | 131.85 | 131.85 | -0.57% | 2,603,360 |
| Dec 4, 2025 | 130.30 | 132.99 | 129.01 | 132.60 | 132.60 | 1.45% | 2,452,935 |
| Dec 3, 2025 | 131.95 | 132.34 | 130.00 | 130.70 | 130.70 | -1.09% | 1,980,261 |
| Dec 2, 2025 | 134.30 | 134.58 | 131.20 | 132.14 | 132.14 | -1.89% | 2,530,146 |
| Dec 1, 2025 | 132.96 | 134.96 | 131.88 | 134.69 | 134.69 | 1.84% | 3,218,612 |
| Nov 28, 2025 | 130.30 | 132.55 | 129.81 | 132.25 | 132.25 | 1.13% | 2,259,094 |
| Nov 27, 2025 | 131.94 | 133.60 | 130.51 | 130.77 | 130.77 | -0.68% | 3,141,222 |
| Nov 26, 2025 | 130.50 | 132.38 | 129.58 | 131.66 | 131.66 | 0.87% | 3,091,947 |
| Nov 25, 2025 | 130.52 | 133.21 | 129.50 | 130.52 | 130.52 | 0.40% | 2,947,248 |
| Nov 24, 2025 | 127.01 | 130.48 | 125.67 | 130.00 | 130.00 | 2.81% | 2,961,055 |
| Nov 21, 2025 | 126.51 | 129.98 | 125.60 | 126.45 | 126.45 | -1.21% | 3,550,457 |
| Nov 20, 2025 | 130.80 | 131.00 | 128.00 | 128.00 | 128.00 | -1.46% | 1,887,421 |
| Nov 19, 2025 | 130.00 | 130.64 | 128.00 | 129.90 | 129.90 | -0.27% | 2,441,132 |
| Nov 18, 2025 | 130.00 | 131.37 | 129.50 | 130.25 | 130.25 | -0.11% | 2,253,914 |
| Nov 17, 2025 | 129.50 | 130.71 | 128.88 | 130.39 | 130.39 | 0.92% | 1,898,218 |
| Nov 14, 2025 | 131.35 | 132.19 | 129.20 | 129.20 | 129.20 | -2.38% | 2,470,554 |
| Nov 13, 2025 | 130.74 | 132.88 | 130.00 | 132.35 | 132.35 | 0.89% | 2,440,233 |
| Nov 12, 2025 | 133.22 | 133.22 | 130.00 | 131.18 | 131.18 | -1.36% | 2,657,566 |
| Nov 11, 2025 | 133.99 | 134.80 | 132.66 | 132.99 | 132.99 | 0.26% | 2,669,614 |
| Nov 10, 2025 | 134.99 | 135.47 | 131.85 | 132.65 | 132.65 | -0.77% | 3,134,166 |
| Nov 7, 2025 | 135.21 | 135.65 | 133.06 | 133.68 | 133.68 | -2.14% | 2,862,419 |
| Nov 6, 2025 | 134.38 | 137.38 | 133.88 | 136.61 | 136.61 | 2.99% | 3,990,803 |