Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 132.64
-1.49 (-1.11%)
At close: Nov 5, 2025
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 142.84 | 143.19 | 135.15 | 135.35 | 135.35 | -5.10% | 5,661,743 |
| Oct 16, 2025 | 146.50 | 146.50 | 142.06 | 142.63 | 142.63 | -2.64% | 4,688,186 |
| Oct 15, 2025 | 147.05 | 148.00 | 143.80 | 146.50 | 146.50 | -0.66% | 5,311,591 |
| Oct 14, 2025 | 151.74 | 153.00 | 146.00 | 147.48 | 147.48 | -2.72% | 6,914,161 |
| Oct 13, 2025 | 140.01 | 154.30 | 140.01 | 151.61 | 151.61 | 4.33% | 9,701,796 |
| Oct 10, 2025 | 156.00 | 156.00 | 144.40 | 145.32 | 145.32 | -8.19% | 11,486,277 |
| Oct 9, 2025 | 158.00 | 162.09 | 156.82 | 158.29 | 158.29 | 0.31% | 9,535,508 |
| Sep 30, 2025 | 159.00 | 160.64 | 156.40 | 157.80 | 157.80 | -0.11% | 6,930,611 |
| Sep 29, 2025 | 156.50 | 160.60 | 153.02 | 157.98 | 157.98 | 2.01% | 7,777,686 |
| Sep 26, 2025 | 159.95 | 164.40 | 154.77 | 154.86 | 154.86 | -3.33% | 9,565,804 |
| Sep 25, 2025 | 161.42 | 164.00 | 159.68 | 160.20 | 160.20 | -1.37% | 9,095,709 |
| Sep 24, 2025 | 158.21 | 167.00 | 156.50 | 162.42 | 162.42 | 2.15% | 14,616,180 |
| Sep 23, 2025 | 155.55 | 161.40 | 152.00 | 159.00 | 159.00 | 1.18% | 14,598,444 |
| Sep 22, 2025 | 145.00 | 160.40 | 142.10 | 157.15 | 157.15 | 7.56% | 17,102,115 |
| Sep 19, 2025 | 150.80 | 154.50 | 145.60 | 146.10 | 146.10 | 0.76% | 11,403,603 |
| Sep 18, 2025 | 146.78 | 152.87 | 142.45 | 145.00 | 145.00 | 1.11% | 16,027,378 |
| Sep 17, 2025 | 146.00 | 147.00 | 141.90 | 143.41 | 143.41 | -4.13% | 14,115,159 |
| Sep 16, 2025 | 135.00 | 156.24 | 134.10 | 149.59 | 149.59 | 14.89% | 22,215,952 |
| Sep 15, 2025 | 132.00 | 132.78 | 129.08 | 130.20 | 130.20 | 0.15% | 5,883,062 |
| Sep 12, 2025 | 128.40 | 131.98 | 128.00 | 130.00 | 130.00 | 0.43% | 7,595,340 |
| Sep 11, 2025 | 123.90 | 130.00 | 123.11 | 129.44 | 129.44 | 4.46% | 8,168,066 |
| Sep 10, 2025 | 124.35 | 125.20 | 123.65 | 123.91 | 123.91 | 0.09% | 3,994,343 |
| Sep 9, 2025 | 125.70 | 126.30 | 123.21 | 123.80 | 123.80 | -1.88% | 4,430,963 |
| Sep 8, 2025 | 126.26 | 127.21 | 124.60 | 126.17 | 126.17 | -0.78% | 5,633,235 |
| Sep 5, 2025 | 125.71 | 127.64 | 123.77 | 127.16 | 127.16 | 1.23% | 5,675,379 |
| Sep 4, 2025 | 133.33 | 134.12 | 123.77 | 125.61 | 125.61 | -6.12% | 9,027,218 |
| Sep 3, 2025 | 137.35 | 139.09 | 132.90 | 133.80 | 133.80 | -2.57% | 5,912,902 |
| Sep 2, 2025 | 143.10 | 145.00 | 136.50 | 137.33 | 137.33 | -5.20% | 8,766,897 |
| Sep 1, 2025 | 144.01 | 147.49 | 141.20 | 144.86 | 144.86 | 1.58% | 9,494,989 |
| Aug 29, 2025 | 147.00 | 147.00 | 140.78 | 142.60 | 142.60 | -5.00% | 10,655,597 |
| Aug 28, 2025 | 140.00 | 153.80 | 138.38 | 150.10 | 150.10 | 5.61% | 14,712,964 |
| Aug 27, 2025 | 143.20 | 148.78 | 142.02 | 142.13 | 142.13 | -0.21% | 10,972,639 |
| Aug 26, 2025 | 143.00 | 144.54 | 141.00 | 142.43 | 142.43 | -2.14% | 7,135,843 |
| Aug 25, 2025 | 145.99 | 153.37 | 142.20 | 145.55 | 145.55 | 1.18% | 13,241,951 |
| Aug 22, 2025 | 136.18 | 145.62 | 135.80 | 143.85 | 143.85 | 7.30% | 14,078,778 |
| Aug 21, 2025 | 135.43 | 138.86 | 133.41 | 134.06 | 134.06 | -1.19% | 6,630,637 |
| Aug 20, 2025 | 131.50 | 136.55 | 131.09 | 135.68 | 135.68 | 2.52% | 7,777,142 |