Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	50.60	51.55	49.22	50.37	50.37	-0.63%	3,301,981
Jan 7, 2026	48.06	51.21	48.06	50.69	50.69	6.67%	5,454,742
Jan 6, 2026	47.79	48.69	47.09	47.52	47.52	-0.04%	2,116,710
Jan 5, 2026	46.90	47.80	46.90	47.54	47.54	2.17%	1,504,089
Dec 31, 2025	47.26	47.59	46.18	46.53	46.53	-1.40%	1,309,423
Dec 30, 2025	47.06	47.91	46.70	47.19	47.19	0.28%	1,735,063
Dec 29, 2025	48.02	48.39	46.90	47.06	47.06	-2.67%	1,665,965
Dec 26, 2025	48.46	48.87	47.78	48.35	48.35	-0.21%	1,499,199
Dec 25, 2025	49.07	49.28	47.58	48.45	48.45	-1.76%	2,156,434
Dec 24, 2025	48.98	50.15	48.26	49.32	49.32	1.40%	3,135,740
Dec 23, 2025	45.58	48.98	45.58	48.64	48.64	5.88%	4,023,274
Dec 22, 2025	45.10	46.76	45.10	45.94	45.94	1.82%	1,444,196
Dec 19, 2025	45.85	46.84	45.07	45.12	45.12	-1.59%	1,028,788
Dec 18, 2025	45.49	47.40	45.39	45.85	45.85	-	1,391,362
Dec 17, 2025	45.58	45.95	44.45	45.85	45.85	0.59%	1,132,003
Dec 16, 2025	46.54	46.54	44.71	45.58	45.58	-1.66%	1,480,856
Dec 15, 2025	45.92	46.85	45.89	46.35	46.35	-1.09%	1,363,548
Dec 12, 2025	44.90	46.86	44.12	46.86	46.86	3.90%	3,146,156
Dec 11, 2025	44.04	45.69	43.46	45.10	45.10	3.77%	2,945,356
Dec 10, 2025	44.25	44.56	43.18	43.46	43.46	-1.87%	1,271,361
Dec 9, 2025	44.85	45.48	44.29	44.29	44.29	-2.01%	1,063,702
Dec 8, 2025	44.16	45.49	44.14	45.20	45.20	2.36%	1,459,619
Dec 5, 2025	43.65	44.89	42.75	44.16	44.16	1.87%	986,211
Dec 4, 2025	44.01	44.01	42.80	43.35	43.35	-1.59%	728,591
Dec 3, 2025	43.82	44.80	43.40	44.05	44.05	0.73%	1,033,775
Dec 2, 2025	44.86	44.86	43.70	43.73	43.73	-2.80%	953,846
Dec 1, 2025	42.99	45.96	42.99	44.99	44.99	5.71%	1,921,211
Nov 28, 2025	42.19	42.75	42.19	42.56	42.56	0.33%	526,505
Nov 27, 2025	42.07	43.30	42.07	42.42	42.42	0.26%	701,475
Nov 26, 2025	42.36	42.89	42.15	42.31	42.31	-0.70%	649,860
Nov 25, 2025	42.85	43.49	42.59	42.61	42.61	-0.14%	768,570
Nov 24, 2025	41.95	42.85	41.90	42.67	42.67	0.87%	806,263
Nov 21, 2025	43.50	43.90	42.28	42.30	42.30	-4.64%	1,177,552
Nov 20, 2025	46.18	46.19	44.35	44.36	44.36	-3.94%	1,619,146
Nov 19, 2025	44.00	46.60	43.38	46.18	46.18	4.46%	2,523,609
Nov 18, 2025	43.56	45.18	43.56	44.21	44.21	1.49%	993,002
Nov 17, 2025	43.34	44.45	43.20	43.56	43.56	0.21%	678,144
Nov 14, 2025	44.02	44.26	43.47	43.47	43.47	-1.94%	797,293
Nov 13, 2025	43.90	44.59	43.90	44.33	44.33	0.38%	567,583
Nov 12, 2025	45.00	45.07	44.10	44.16	44.16	-1.91%	730,416