Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 127.16
+1.55 (1.23%)
At close: Sep 5, 2025
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 125.71 | 127.64 | 123.77 | 127.16 | - | 1.23% | 5,675,379 |
| Sep 4, 2025 | 133.33 | 134.12 | 123.77 | 125.61 | - | -6.12% | 9,027,218 |
| Sep 3, 2025 | 137.35 | 139.09 | 132.90 | 133.80 | - | -2.57% | 5,912,902 |
| Sep 2, 2025 | 143.10 | 145.00 | 136.50 | 137.33 | - | -5.20% | 8,766,897 |
| Sep 1, 2025 | 144.01 | 147.49 | 141.20 | 144.86 | - | 1.58% | 9,494,989 |
| Aug 29, 2025 | 147.00 | 147.00 | 140.78 | 142.60 | - | -5.00% | 10,655,597 |
| Aug 28, 2025 | 140.00 | 153.80 | 138.38 | 150.10 | - | 5.61% | 14,712,964 |
| Aug 27, 2025 | 143.20 | 148.78 | 142.02 | 142.13 | - | -0.21% | 10,972,639 |
| Aug 26, 2025 | 143.00 | 144.54 | 141.00 | 142.43 | - | -2.14% | 7,135,843 |
| Aug 25, 2025 | 145.99 | 153.37 | 142.20 | 145.55 | - | 1.18% | 13,241,951 |
| Aug 22, 2025 | 136.18 | 145.62 | 135.80 | 143.85 | - | 7.30% | 14,078,778 |
| Aug 21, 2025 | 135.43 | 138.86 | 133.41 | 134.06 | - | -1.19% | 6,630,637 |
| Aug 20, 2025 | 131.50 | 136.55 | 131.09 | 135.68 | - | 2.52% | 7,777,142 |
| Aug 19, 2025 | 133.23 | 135.84 | 131.01 | 132.34 | - | -0.67% | 5,900,985 |
| Aug 18, 2025 | 132.84 | 134.34 | 131.08 | 133.23 | - | 0.64% | 6,526,372 |
| Aug 15, 2025 | 129.79 | 134.18 | 127.79 | 132.38 | - | 1.58% | 6,352,227 |
| Aug 14, 2025 | 128.01 | 135.86 | 128.01 | 130.32 | - | 1.89% | 9,585,939 |
| Aug 13, 2025 | 127.48 | 128.45 | 126.63 | 127.90 | - | -0.30% | 4,320,779 |
| Aug 12, 2025 | 126.72 | 130.50 | 125.61 | 128.28 | - | 1.67% | 5,919,972 |
| Aug 11, 2025 | 125.20 | 126.99 | 125.16 | 126.17 | - | 0.49% | 2,728,639 |
| Aug 8, 2025 | 129.00 | 129.00 | 125.53 | 125.56 | - | -3.27% | 4,984,062 |
| Aug 7, 2025 | 129.21 | 131.74 | 127.00 | 129.80 | - | 0.23% | 4,808,310 |
| Aug 6, 2025 | 129.00 | 130.10 | 128.59 | 129.50 | - | 0.16% | 2,664,679 |
| Aug 5, 2025 | 130.55 | 130.56 | 128.30 | 129.29 | - | -1.02% | 3,650,129 |
| 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 |