Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	42.02	43.29	41.42	42.04	42.04	1.59%	4,706,140
Aug 11, 2026	40.21	42.43	39.40	41.38	41.38	0.88%	6,140,219
Aug 10, 2026	39.90	42.42	39.37	41.02	41.02	2.58%	5,406,284
Aug 7, 2026	38.65	40.13	38.21	39.99	39.99	1.94%	3,768,556
Aug 6, 2026	37.15	39.39	37.10	39.23	39.23	2.91%	4,522,865
Aug 5, 2026	35.80	38.21	35.50	38.12	38.12	5.98%	4,880,040
Aug 4, 2026	34.34	36.27	34.06	35.97	35.97	5.24%	3,947,158
Aug 3, 2026	34.66	35.53	33.90	34.18	34.18	-2.18%	3,413,141
Jul 31, 2026	35.86	36.77	34.71	34.94	34.94	4.83%	4,389,698
Jul 30, 2026	35.60	35.88	33.33	33.33	33.33	-8.18%	4,630,513
Jul 29, 2026	37.11	37.77	34.28	36.30	36.30	-5.49%	6,330,314
Jul 28, 2026	38.93	42.29	37.76	38.41	38.41	1.21%	6,122,969
Jul 27, 2026	36.97	38.19	35.70	37.95	37.95	2.57%	2,889,510
Jul 24, 2026	37.51	38.56	36.12	37.00	37.00	-1.36%	3,437,886
Jul 23, 2026	39.21	39.55	36.78	37.51	37.51	-4.31%	3,668,768
Jul 22, 2026	39.50	41.50	38.68	39.20	39.20	-3.31%	5,076,455
Jul 21, 2026	37.19	40.79	33.28	40.54	40.54	10.83%	7,009,490
Jul 20, 2026	43.80	43.91	35.85	36.58	36.58	-12.53%	6,556,951
Jul 17, 2026	46.29	47.65	41.81	41.82	41.82	-10.91%	4,843,146
Jul 16, 2026	51.04	52.16	46.67	46.94	46.94	-9.50%	5,450,227
Jul 15, 2026	58.13	58.88	50.50	51.87	51.87	-10.88%	7,259,907
Jul 14, 2026	59.48	62.75	54.01	58.20	58.20	0.67%	7,394,080
Jul 13, 2026	55.93	64.02	55.92	57.81	57.81	0.75%	7,407,168
Jul 10, 2026	61.10	62.90	57.08	57.38	57.38	-5.78%	6,986,085
Jul 9, 2026	60.00	61.47	58.37	60.90	60.90	3.01%	7,704,603