Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	57.00	57.50	53.16	55.00	55.00	-1.98%	5,510,974
Jul 3, 2026	61.02	61.72	56.10	56.11	56.11	-8.05%	8,339,003
Jul 2, 2026	65.50	65.78	60.80	61.02	61.02	-11.87%	12,923,911
Jul 1, 2026	59.00	70.06	59.00	69.24	69.24	18.60%	17,027,388
Jun 30, 2026	56.00	59.96	56.00	58.38	58.38	3.71%	7,850,377
Jun 29, 2026	56.81	57.11	51.20	56.29	56.29	3.82%	9,197,071
Jun 26, 2026	51.80	55.45	50.63	54.22	54.22	3.43%	7,753,292
Jun 25, 2026	53.10	53.77	51.83	52.42	52.42	-2.29%	5,276,677
Jun 24, 2026	51.41	53.65	50.21	53.65	53.65	2.80%	5,279,877
Jun 23, 2026	50.96	53.30	50.15	52.19	52.19	0.37%	4,244,809
Jun 22, 2026	53.02	53.69	50.95	52.00	52.00	-1.92%	5,742,574
Jun 18, 2026	53.64	54.14	52.52	53.02	53.02	-2.32%	6,023,776
Jun 17, 2026	50.80	55.55	50.01	54.28	54.28	5.46%	8,040,264
Jun 16, 2026	50.13	52.42	49.70	51.47	51.47	1.66%	6,579,066
Jun 15, 2026	48.49	51.96	47.11	50.63	50.63	3.52%	6,398,639
Jun 12, 2026	49.49	51.47	48.39	48.91	48.91	-0.31%	7,843,629
Jun 11, 2026	42.21	51.10	41.99	49.06	49.06	14.65%	8,449,903
Jun 10, 2026	41.48	43.38	40.98	42.79	42.79	1.88%	3,528,487
Jun 9, 2026	40.49	42.20	39.73	42.00	42.00	5.74%	3,050,921
Jun 8, 2026	40.65	42.15	39.26	39.72	39.72	-6.98%	2,750,773
Jun 5, 2026	41.50	44.38	40.65	42.70	42.70	0.95%	2,905,052
Jun 4, 2026	41.00	43.15	40.76	42.30	42.30	1.90%	2,525,979
Jun 3, 2026	41.40	42.84	40.76	41.51	41.51	0.31%	2,441,405
Jun 2, 2026	41.83	42.49	40.75	41.38	41.38	-1.83%	2,577,943
Jun 1, 2026	43.92	44.99	42.00	42.15	42.15	-4.16%	3,223,246
May 29, 2026	48.50	49.23	43.78	43.98	43.98	-10.45%	5,878,871
May 28, 2026	48.27	49.59	47.28	49.11	49.11	1.87%	4,366,171
May 27, 2026	51.58	52.10	47.90	48.21	48.21	-5.62%	5,357,326
May 26, 2026	51.50	52.98	49.77	51.08	51.08	-1.22%	5,716,224
May 25, 2026	48.69	52.30	47.00	51.71	51.71	6.62%	6,539,754
May 22, 2026	47.77	49.48	47.20	48.50	48.50	2.08%	3,942,396
May 21, 2026	51.01	52.00	47.00	47.51	47.51	-7.96%	5,693,811
May 20, 2026	48.81	51.91	48.66	51.62	51.62	4.71%	6,422,655
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