Shenzhen Longtu Photomask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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