Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 133.97
-2.38 (-1.75%)
At close: Dec 26, 2025
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 132.78 | 133.81 | 131.60 | 132.64 | 132.64 | -1.11% | 2,834,608 |
| Nov 4, 2025 | 135.90 | 136.48 | 133.40 | 134.13 | 134.13 | -1.11% | 2,597,360 |
| Nov 3, 2025 | 137.30 | 137.32 | 133.60 | 135.64 | 135.64 | -1.66% | 4,239,864 |
| Oct 31, 2025 | 138.89 | 140.25 | 136.50 | 137.93 | 137.93 | -1.21% | 4,527,331 |
| Oct 30, 2025 | 140.93 | 144.80 | 138.18 | 139.62 | 139.62 | -0.62% | 5,828,963 |
| Oct 29, 2025 | 139.62 | 141.88 | 138.80 | 140.49 | 140.49 | -1.03% | 5,298,478 |
| Oct 28, 2025 | 140.00 | 144.68 | 139.15 | 141.95 | 141.95 | 0.82% | 5,607,963 |
| Oct 27, 2025 | 141.50 | 142.59 | 138.86 | 140.79 | 140.79 | 0.20% | 5,480,446 |
| Oct 24, 2025 | 137.88 | 140.88 | 136.55 | 140.51 | 140.51 | 3.16% | 5,863,720 |
| Oct 23, 2025 | 136.68 | 136.90 | 133.60 | 136.20 | 136.20 | -0.35% | 3,230,468 |
| Oct 22, 2025 | 136.50 | 139.08 | 134.84 | 136.68 | 136.68 | -0.81% | 3,823,905 |
| Oct 21, 2025 | 135.70 | 138.00 | 134.12 | 137.80 | 137.80 | 2.14% | 4,626,718 |
| Oct 20, 2025 | 137.05 | 138.23 | 133.90 | 134.91 | 134.91 | -0.33% | 4,640,195 |