Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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