Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.50	47.50	45.22	45.49	45.49	-5.49%	2,865,428
Apr 27, 2026	43.19	49.49	43.19	48.13	48.13	11.59%	5,973,189
Apr 24, 2026	42.96	43.96	42.71	43.13	43.13	-0.14%	1,567,879
Apr 23, 2026	45.20	45.50	43.01	43.19	43.19	-5.22%	2,926,067
Apr 22, 2026	43.89	46.60	42.88	45.57	45.57	3.19%	3,525,722
Apr 21, 2026	43.44	45.47	42.42	44.16	44.16	0.91%	2,552,263
Apr 20, 2026	41.80	44.62	41.06	43.76	43.76	4.56%	3,257,822
Apr 17, 2026	39.72	42.20	39.67	41.85	41.85	4.83%	2,126,467
Apr 16, 2026	39.88	39.95	39.36	39.92	39.92	1.19%	773,195
Apr 15, 2026	40.04	40.38	39.39	39.45	39.45	-1.28%	981,277
Apr 14, 2026	39.58	40.38	39.58	39.96	39.96	1.68%	1,173,764
Apr 13, 2026	39.40	39.88	39.00	39.30	39.30	-0.35%	971,805
Apr 10, 2026	39.55	39.90	39.26	39.44	39.44	1.05%	871,620
Apr 9, 2026	39.52	39.87	39.02	39.03	39.03	-1.54%	970,716
Apr 8, 2026	38.55	39.74	38.11	39.64	39.64	5.99%	1,118,931
Apr 7, 2026	37.08	38.10	37.08	37.40	37.40	0.86%	685,000
Apr 3, 2026	37.79	37.87	36.56	37.08	37.08	-1.44%	1,003,538
Apr 2, 2026	39.00	39.50	37.23	37.62	37.62	-4.10%	890,194
Apr 1, 2026	39.50	39.80	39.00	39.23	39.23	1.66%	775,689
Mar 31, 2026	40.00	40.13	38.56	38.59	38.59	-2.33%	973,136
Mar 30, 2026	39.21	39.70	38.68	39.51	39.51	-0.23%	990,487
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