Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	30.99	31.40	29.30	29.30	29.30	-4.47%	1,989,509
Oct 28, 2026	29.55	31.19	29.40	30.67	30.67	5.54%	2,255,159
Oct 27, 2026	31.00	31.57	29.05	29.06	29.06	-5.62%	1,951,809
Oct 26, 2026	31.28	31.77	30.70	30.79	30.79	-3.08%	1,825,165
Oct 23, 2026	30.10	31.96	28.76	31.77	31.77	3.49%	2,799,405
Oct 22, 2026	31.96	32.37	30.69	30.70	30.70	-4.45%	2,046,908
Oct 21, 2026	33.20	33.28	31.97	32.13	32.13	-2.61%	1,854,931
Oct 20, 2026	32.12	33.55	31.79	32.99	32.99	1.66%	2,334,673
Oct 19, 2026	32.75	32.99	31.67	32.45	32.45	-0.18%	1,945,740
Oct 16, 2026	33.25	33.53	32.31	32.51	32.51	0.56%	1,932,791
Oct 15, 2026	32.00	33.12	31.50	32.33	32.33	-2.91%	2,182,382
Oct 14, 2026	34.74	34.74	33.26	33.30	33.30	-3.65%	1,695,337
Oct 13, 2026	34.44	34.96	33.00	34.56	34.56	-1.06%	2,568,926
Oct 12, 2026	35.33	35.72	34.13	34.93	34.93	-0.63%	2,005,397
Oct 9, 2026	36.18	36.18	33.52	35.15	35.15	-3.27%	3,341,213
Oct 8, 2026	37.69	38.59	35.85	36.34	36.34	-4.14%	2,601,912
Sep 30, 2026	39.96	40.58	37.88	37.91	37.91	-4.44%	2,075,617
Sep 29, 2026	39.66	40.39	38.80	39.67	39.67	0.46%	1,910,041
Sep 28, 2026	41.58	41.58	39.00	39.49	39.49	-5.03%	2,583,395
Sep 24, 2026	41.98	42.78	41.36	41.58	41.58	-1.93%	2,790,674
Sep 23, 2026	40.80	42.98	40.77	42.40	42.40	3.62%	3,640,120
Sep 22, 2026	41.44	41.79	40.66	40.92	40.92	0.71%	2,897,284
Sep 21, 2026	41.46	41.85	40.30	40.63	40.63	-1.57%	2,230,064
Sep 18, 2026	40.70	41.86	40.43	41.28	41.28	2.69%	3,252,360
Sep 17, 2026	41.01	41.22	40.00	40.20	40.20	-1.42%	2,703,550
Sep 16, 2026	38.97	41.17	38.85	40.78	40.78	4.14%	3,251,849
Sep 15, 2026	38.46	40.43	38.37	39.16	39.16	0.95%	3,201,221
Sep 14, 2026	37.70	39.60	36.50	38.79	38.79	2.89%	2,597,156
Sep 11, 2026	38.10	38.28	36.23	37.70	37.70	-2.71%	3,052,910
Sep 10, 2026	39.20	39.31	38.17	38.75	38.75	-2.22%	3,058,888
Sep 9, 2026	38.00	39.89	37.01	39.63	39.63	5.74%	4,438,526
Sep 8, 2026	37.77	38.55	37.40	37.48	37.48	-1.76%	1,724,245
Sep 7, 2026	37.50	38.51	37.41	38.15	38.15	2.20%	1,980,894
Sep 4, 2026	39.24	39.94	37.01	37.33	37.33	-4.31%	2,890,167
Sep 3, 2026	39.25	39.50	38.20	39.01	39.01	0.41%	2,065,305
Sep 2, 2026	38.66	39.15	37.90	38.85	38.85	-0.51%	2,816,031
Sep 1, 2026	41.98	41.98	39.03	39.05	39.05	-5.54%	3,765,751
Aug 31, 2026	40.00	41.46	39.60	41.34	41.34	0.71%	3,153,886
Aug 28, 2026	41.80	43.65	40.95	41.05	41.05	-2.93%	3,262,676
Aug 27, 2026	40.57	42.85	40.03	42.29	42.29	3.96%	3,420,750
Aug 26, 2026	41.20	41.58	39.72	40.68	40.68	-1.24%	2,519,925
Aug 25, 2026	41.00	41.80	39.38	41.19	41.19	-1.91%	2,895,090
Aug 24, 2026	42.23	42.71	40.56	41.99	41.99	-1.22%	2,606,372
Aug 21, 2026	42.00	42.98	41.59	42.51	42.51	0.02%	2,764,533
Aug 20, 2026	44.38	45.00	42.08	42.50	42.50	-3.14%	3,696,287
Aug 19, 2026	43.85	45.19	42.38	43.88	43.88	-3.92%	6,153,538
Aug 18, 2026	44.27	45.84	43.12	45.67	45.67	3.16%	6,060,308
Aug 17, 2026	41.41	44.70	40.00	44.27	44.27	7.01%	6,347,921
Aug 14, 2026	40.53	41.90	40.21	41.37	41.37	1.90%	2,893,873
Aug 13, 2026	42.73	43.30	40.41	40.60	40.60	-3.43%	4,280,245