Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.90	39.98	38.64	39.60	39.60	0.41%	913,082
Mar 26, 2026	40.63	40.79	39.00	39.44	39.44	-3.12%	797,133
Mar 25, 2026	40.90	41.46	40.01	40.71	40.71	1.57%	998,536
Mar 24, 2026	39.35	40.70	38.55	40.08	40.08	3.30%	1,298,197
Mar 23, 2026	40.64	40.65	38.45	38.80	38.80	-5.71%	1,370,080
Mar 20, 2026	42.18	42.67	41.15	41.15	41.15	-2.49%	715,728
Mar 19, 2026	42.81	42.97	41.88	42.20	42.20	-2.92%	807,217
Mar 18, 2026	43.18	43.58	42.45	43.47	43.47	0.72%	823,792
Mar 17, 2026	44.37	44.50	43.00	43.16	43.16	-2.73%	1,169,477
Mar 16, 2026	43.25	44.50	42.49	44.37	44.37	2.59%	1,162,377
Mar 13, 2026	43.31	43.95	43.06	43.25	43.25	-1.10%	658,775
Mar 12, 2026	44.20	44.62	43.29	43.73	43.73	-1.33%	1,152,314
Mar 11, 2026	44.68	45.26	44.23	44.32	44.32	-0.81%	1,060,555
Mar 10, 2026	43.90	44.88	43.90	44.68	44.68	2.69%	1,146,224
Mar 9, 2026	43.00	43.78	42.00	43.51	43.51	-1.02%	1,713,649
Mar 6, 2026	44.18	44.26	43.60	43.96	43.96	-0.50%	1,097,313
Mar 5, 2026	44.00	45.49	43.98	44.18	44.18	1.91%	1,706,011
Mar 4, 2026	43.50	44.30	43.08	43.35	43.35	-0.02%	1,576,368
Mar 3, 2026	47.84	48.17	43.18	43.36	43.36	-9.52%	3,362,952
Mar 2, 2026	48.50	49.33	47.67	47.92	47.92	-3.19%	2,096,096
Feb 27, 2026	50.61	50.63	48.89	49.50	49.50	-3.51%	2,410,359
Feb 26, 2026	49.65	52.36	49.20	51.30	51.30	2.81%	3,576,606
Feb 25, 2026	48.96	50.60	48.30	49.90	49.90	1.84%	2,630,071
Feb 24, 2026	48.60	49.49	47.87	49.00	49.00	0.82%	1,616,528
Feb 13, 2026	47.70	50.20	47.25	48.60	48.60	1.76%	2,659,088
Feb 12, 2026	46.81	48.30	46.78	47.76	47.76	2.05%	1,320,578
Feb 11, 2026	46.90	47.21	46.40	46.80	46.80	-0.21%	730,390
Feb 10, 2026	46.89	47.53	46.30	46.90	46.90	0.51%	918,283
Feb 9, 2026	47.00	47.50	46.40	46.66	46.66	1.43%	979,616
Feb 6, 2026	46.00	46.59	45.46	46.00	46.00	-	950,481
Feb 5, 2026	46.79	46.79	45.68	46.00	46.00	-2.31%	1,045,645
Feb 4, 2026	47.50	47.52	46.44	47.09	47.09	-1.30%	1,288,649
Feb 3, 2026	47.19	48.27	47.12	47.71	47.71	1.27%	1,324,793
Feb 2, 2026	48.00	49.29	47.11	47.11	47.11	-1.63%	1,862,909
Jan 30, 2026	47.42	48.78	47.07	47.89	47.89	1.18%	1,476,277
Jan 29, 2026	49.71	49.71	47.32	47.33	47.33	-5.15%	2,490,976
Jan 28, 2026	49.65	50.98	49.05	49.90	49.90	0.40%	2,202,561
Jan 27, 2026	48.25	50.05	47.11	49.70	49.70	3.03%	2,534,588
Jan 26, 2026	50.68	50.98	48.06	48.24	48.24	-4.83%	2,872,682
Jan 23, 2026	50.65	50.75	49.88	50.69	50.69	0.54%	1,674,759
Jan 22, 2026	51.45	51.68	49.70	50.42	50.42	-1.47%	2,147,576
Jan 21, 2026	50.10	51.72	49.90	51.17	51.17	1.73%	2,452,671
Jan 20, 2026	50.76	50.99	49.38	50.30	50.30	0.20%	2,279,134
Jan 19, 2026	51.50	52.47	50.19	50.20	50.20	-2.47%	2,470,979
Jan 16, 2026	50.50	51.83	49.98	51.47	51.47	3.08%	3,845,738
Jan 15, 2026	48.51	50.24	48.22	49.93	49.93	2.34%	2,191,008
Jan 14, 2026	48.61	49.70	48.22	48.79	48.79	1.22%	2,774,715
Jan 13, 2026	49.89	50.76	48.15	48.20	48.20	-3.46%	2,645,634
Jan 12, 2026	50.50	50.88	49.60	49.93	49.93	-0.87%	2,613,276
Jan 9, 2026	50.00	50.70	49.53	50.37	50.37	-	2,614,415