Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	47.32	49.46	46.75	49.30	49.30	3.14%	4,588,804
May 18, 2026	47.39	49.50	47.11	47.80	47.80	-0.79%	3,947,655
May 15, 2026	47.71	49.16	46.60	48.18	48.18	1.52%	4,715,653
May 14, 2026	47.32	48.49	46.66	47.46	47.46	0.32%	4,149,772
May 13, 2026	46.80	47.59	46.01	47.31	47.31	-0.40%	2,743,301
May 12, 2026	46.52	47.65	45.59	47.50	47.50	1.82%	3,400,936
May 11, 2026	45.60	47.33	45.58	46.65	46.65	2.75%	3,097,655
May 8, 2026	46.05	46.20	44.91	45.40	45.40	-2.78%	3,327,979
May 7, 2026	46.00	47.13	45.61	46.70	46.70	1.41%	2,380,298
May 6, 2026	46.30	46.90	45.66	46.05	46.05	1.05%	3,082,292
Apr 30, 2026	45.40	46.20	44.00	45.57	45.57	0.64%	2,186,431
Apr 29, 2026	45.26	45.87	44.51	45.28	45.28	-0.46%	1,841,458
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