Longxing Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	5.95	5.95	5.76	5.86	5.86	-0.51%	13,874,800
Apr 13, 2026	5.94	6.03	5.85	5.89	5.89	-0.34%	11,155,560
Apr 10, 2026	6.05	6.06	5.87	5.91	5.91	-2.31%	17,517,560
Apr 9, 2026	6.08	6.16	5.92	6.05	6.05	-2.73%	23,984,010
Apr 8, 2026	6.17	6.30	6.07	6.22	6.22	3.32%	40,098,220
Apr 7, 2026	5.51	6.02	5.47	6.02	6.02	10.05%	15,425,000
Apr 3, 2026	5.81	5.81	5.43	5.47	5.47	-5.85%	13,169,040
Apr 2, 2026	5.91	5.93	5.71	5.81	5.81	-1.69%	8,968,215
Apr 1, 2026	5.90	5.97	5.82	5.91	5.91	1.37%	10,964,140
Mar 31, 2026	5.93	6.02	5.82	5.83	5.83	-2.18%	8,729,300
Mar 30, 2026	5.90	6.06	5.83	5.96	5.96	-0.17%	8,213,500
Mar 27, 2026	5.75	5.98	5.73	5.97	5.97	2.75%	9,437,051
Mar 26, 2026	5.83	5.95	5.75	5.81	5.81	-0.34%	6,796,169
Mar 25, 2026	5.81	5.91	5.79	5.83	5.83	-0.34%	8,458,519
Mar 24, 2026	5.69	5.87	5.45	5.85	5.85	5.03%	15,516,410
Mar 23, 2026	5.65	5.83	5.42	5.57	5.57	-2.79%	18,939,610
Mar 20, 2026	6.31	6.33	5.72	5.73	5.73	-8.47%	27,992,710
Mar 19, 2026	6.56	6.57	6.23	6.26	6.26	-4.43%	13,632,500
Mar 18, 2026	6.60	6.61	6.50	6.55	6.55	-0.30%	8,742,300
Mar 17, 2026	6.73	6.86	6.56	6.57	6.57	-2.23%	12,153,739
Mar 16, 2026	6.83	6.93	6.64	6.72	6.72	-2.75%	19,600,560
Mar 13, 2026	6.74	6.93	6.72	6.91	6.91	2.52%	23,655,540
Mar 12, 2026	6.68	6.88	6.68	6.74	6.74	1.05%	16,829,200
Mar 11, 2026	6.63	6.68	6.56	6.67	6.67	0.76%	9,713,572
Mar 10, 2026	6.67	6.71	6.58	6.62	6.62	-1.19%	12,584,500
Mar 9, 2026	6.67	6.83	6.60	6.70	6.70	0.45%	17,134,500
Mar 6, 2026	6.41	6.68	6.39	6.67	6.67	3.73%	11,630,700
Mar 5, 2026	6.48	6.60	6.37	6.43	6.43	1.10%	10,994,900
Mar 4, 2026	6.33	6.58	6.27	6.36	6.36	0.32%	11,678,100
Mar 3, 2026	6.54	6.59	6.32	6.34	6.34	-2.76%	11,700,500
Mar 2, 2026	6.74	6.74	6.48	6.52	6.52	-3.69%	12,471,464
Feb 27, 2026	6.69	6.77	6.64	6.77	6.77	1.35%	9,644,201
Feb 26, 2026	6.75	6.76	6.61	6.68	6.68	-0.60%	9,079,500
Feb 25, 2026	6.63	6.79	6.62	6.72	6.72	1.51%	12,760,130
Feb 24, 2026	6.46	6.62	6.42	6.62	6.62	3.92%	10,486,800
Feb 13, 2026	6.52	6.53	6.36	6.37	6.37	-2.30%	7,028,900
Feb 12, 2026	6.65	6.65	6.51	6.52	6.52	-1.95%	8,415,100
Feb 11, 2026	6.64	6.73	6.58	6.65	6.65	0.45%	8,512,700
Feb 10, 2026	6.66	6.68	6.60	6.62	6.62	-0.60%	7,460,480
Feb 9, 2026	6.57	6.71	6.52	6.66	6.66	1.99%	12,094,500
Feb 6, 2026	6.40	6.60	6.33	6.53	6.53	1.71%	11,189,700
Feb 5, 2026	6.51	6.53	6.41	6.42	6.42	-1.38%	8,319,000
Feb 4, 2026	6.33	6.54	6.33	6.51	6.51	2.84%	13,121,400
Feb 3, 2026	6.44	6.48	6.19	6.33	6.33	0.80%	11,080,850
Feb 2, 2026	6.52	6.67	6.26	6.28	6.28	-4.41%	14,916,900
Jan 30, 2026	6.40	6.76	6.32	6.57	6.57	1.55%	24,375,200
Jan 29, 2026	6.32	6.55	6.25	6.47	6.47	2.21%	15,723,000
Jan 28, 2026	6.27	6.37	6.22	6.33	6.33	0.64%	8,610,727
Jan 27, 2026	6.41	6.43	6.21	6.29	6.29	-2.48%	10,899,000
Jan 26, 2026	6.49	6.52	6.38	6.45	6.45	-0.62%	10,926,773