Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 157.78
+2.92 (1.89%)
At close: Sep 29, 2025
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 133.23 | 135.84 | 131.01 | 132.34 | 132.34 | -0.67% | 5,900,985 |
| Aug 18, 2025 | 132.84 | 134.34 | 131.08 | 133.23 | 133.23 | 0.64% | 6,526,372 |
| Aug 15, 2025 | 129.79 | 134.18 | 127.79 | 132.38 | 132.38 | 1.58% | 6,352,227 |
| Aug 14, 2025 | 128.01 | 135.86 | 128.01 | 130.32 | 130.32 | 1.89% | 9,585,939 |
| Aug 13, 2025 | 127.48 | 128.45 | 126.63 | 127.90 | 127.90 | -0.30% | 4,320,779 |
| Aug 12, 2025 | 126.72 | 130.50 | 125.61 | 128.28 | 128.28 | 1.67% | 5,919,972 |
| Aug 11, 2025 | 125.20 | 126.99 | 125.16 | 126.17 | 126.17 | 0.49% | 2,728,639 |
| Aug 8, 2025 | 129.00 | 129.00 | 125.53 | 125.56 | 125.56 | -3.27% | 4,984,062 |
| Aug 7, 2025 | 129.21 | 131.74 | 127.00 | 129.80 | 129.80 | 0.23% | 4,808,310 |
| Aug 6, 2025 | 129.00 | 130.10 | 128.59 | 129.50 | 129.50 | 0.16% | 2,664,679 |
| Aug 5, 2025 | 130.55 | 130.56 | 128.30 | 129.29 | 129.29 | -1.02% | 3,650,129 |
| Aug 4, 2025 | 130.31 | 131.27 | 129.65 | 130.62 | 130.62 | 0.25% | 2,300,240 |
| Aug 1, 2025 | 131.36 | 133.55 | 129.80 | 130.30 | 130.30 | -0.70% | 2,919,397 |
| Jul 31, 2025 | 130.33 | 134.55 | 129.99 | 131.22 | 131.22 | 0.13% | 5,055,230 |
| Jul 30, 2025 | 134.70 | 134.70 | 130.45 | 131.05 | 131.05 | -2.93% | 3,649,353 |
| Jul 29, 2025 | 133.43 | 136.68 | 132.60 | 135.00 | 135.00 | 0.91% | 3,984,674 |
| Jul 28, 2025 | 135.19 | 135.20 | 133.12 | 133.78 | 133.78 | -1.25% | 3,213,982 |
| Jul 25, 2025 | 131.49 | 136.72 | 130.60 | 135.48 | 135.48 | 3.03% | 5,424,630 |
| Jul 24, 2025 | 130.70 | 131.88 | 130.20 | 131.49 | 131.49 | 0.71% | 2,648,614 |
| Jul 23, 2025 | 130.52 | 131.91 | 129.10 | 130.56 | 130.56 | 0.05% | 3,575,084 |
| Jul 22, 2025 | 130.33 | 131.78 | 130.23 | 130.50 | 130.50 | -0.24% | 2,699,509 |
| Jul 21, 2025 | 131.80 | 131.97 | 130.10 | 130.81 | 130.81 | 0.01% | 2,165,821 |