Longxing Technology Group Co., Ltd. (SHE:002442)
China · Delayed Price · Currency is CNY 5.25
+0.03 (0.57%)
Aug 28, 2026, 11:00 AM CST
Longxing Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.05 | 5.24 | 5.05 | 5.22 | 5.22 | 2.76% | 16,950,600 |
| Aug 26, 2026 | 5.00 | 5.11 | 4.99 | 5.08 | 5.08 | 1.20% | 8,736,700 |
| Aug 25, 2026 | 4.89 | 5.04 | 4.85 | 5.02 | 5.02 | 2.87% | 10,343,500 |
| Aug 24, 2026 | 4.96 | 5.00 | 4.84 | 4.88 | 4.88 | -1.81% | 8,131,400 |
| Aug 21, 2026 | 4.91 | 5.00 | 4.84 | 4.97 | 4.97 | 0.40% | 7,700,278 |
| Aug 20, 2026 | 4.96 | 5.01 | 4.91 | 4.95 | 4.95 | -0.20% | 7,910,950 |
| Aug 19, 2026 | 5.01 | 5.04 | 4.89 | 4.96 | 4.96 | -1.78% | 7,998,740 |
| Aug 18, 2026 | 5.05 | 5.07 | 5.00 | 5.05 | 5.05 | - | 6,501,200 |
| Aug 17, 2026 | 4.96 | 5.06 | 4.90 | 5.05 | 5.05 | 1.81% | 7,739,961 |
| Aug 14, 2026 | 4.95 | 5.00 | 4.90 | 4.96 | 4.96 | 0.20% | 5,526,600 |
| Aug 13, 2026 | 5.09 | 5.11 | 4.95 | 4.95 | 4.95 | -2.56% | 9,356,650 |
| Aug 12, 2026 | 5.05 | 5.08 | 5.02 | 5.08 | 5.08 | 0.79% | 7,218,100 |
| Aug 11, 2026 | 5.09 | 5.12 | 5.00 | 5.04 | 5.04 | -1.75% | 9,353,545 |
| Aug 10, 2026 | 4.98 | 5.26 | 4.90 | 5.13 | 5.13 | 4.06% | 18,860,199 |
| Aug 7, 2026 | 4.98 | 5.01 | 4.87 | 4.93 | 4.93 | -1.00% | 7,325,600 |
| Aug 6, 2026 | 4.94 | 5.00 | 4.87 | 4.98 | 4.98 | 0.20% | 9,560,700 |
| Aug 5, 2026 | 4.92 | 5.02 | 4.89 | 4.97 | 4.97 | 1.43% | 11,278,800 |
| Aug 4, 2026 | 4.90 | 4.95 | 4.87 | 4.90 | 4.90 | - | 7,553,603 |
| Aug 3, 2026 | 4.79 | 4.90 | 4.75 | 4.90 | 4.90 | 2.94% | 10,483,600 |
| Jul 31, 2026 | 4.70 | 4.80 | 4.70 | 4.76 | 4.76 | 1.71% | 9,412,700 |
| Jul 30, 2026 | 4.73 | 4.85 | 4.65 | 4.68 | 4.68 | -1.06% | 10,588,700 |
| Jul 29, 2026 | 4.69 | 4.79 | 4.65 | 4.73 | 4.73 | 1.07% | 9,746,800 |
| Jul 28, 2026 | 4.65 | 4.71 | 4.61 | 4.68 | 4.68 | - | 9,829,050 |
| Jul 27, 2026 | 4.51 | 4.69 | 4.50 | 4.68 | 4.68 | 3.54% | 12,042,800 |
| Jul 24, 2026 | 4.68 | 4.70 | 4.48 | 4.52 | 4.52 | -1.09% | 13,099,500 |
| Jul 23, 2026 | 4.35 | 4.57 | 4.32 | 4.57 | 4.57 | 5.06% | 11,020,400 |
| Jul 22, 2026 | 4.38 | 4.45 | 4.32 | 4.35 | 4.35 | -1.36% | 9,193,894 |
| Jul 21, 2026 | 4.42 | 4.45 | 4.12 | 4.41 | 4.41 | - | 15,382,210 |
| Jul 20, 2026 | 4.66 | 4.72 | 4.35 | 4.41 | 4.41 | -4.75% | 15,884,600 |
| Jul 17, 2026 | 4.77 | 4.84 | 4.57 | 4.63 | 4.63 | -3.34% | 13,214,497 |
| Jul 16, 2026 | 4.68 | 4.81 | 4.64 | 4.79 | 4.79 | 1.48% | 12,664,344 |
| Jul 15, 2026 | 4.68 | 4.79 | 4.66 | 4.72 | 4.72 | 0.21% | 10,937,900 |
| Jul 14, 2026 | 4.63 | 4.73 | 4.52 | 4.71 | 4.71 | 1.73% | 13,390,854 |
| Jul 13, 2026 | 4.90 | 4.92 | 4.61 | 4.63 | 4.63 | -5.51% | 17,328,600 |
| Jul 10, 2026 | 4.80 | 5.02 | 4.75 | 4.90 | 4.90 | 0.62% | 18,479,803 |
| Jul 9, 2026 | 4.96 | 5.02 | 4.75 | 4.87 | 4.87 | -1.81% | 21,222,900 |
| Jul 8, 2026 | 5.07 | 5.09 | 4.84 | 4.96 | 4.96 | -2.36% | 18,038,200 |
| Jul 7, 2026 | 5.15 | 5.19 | 5.04 | 5.08 | 5.08 | -1.55% | 15,441,268 |
| Jul 6, 2026 | 5.31 | 5.42 | 5.16 | 5.16 | 5.16 | -2.09% | 20,215,300 |
| Jul 3, 2026 | 5.46 | 5.47 | 5.26 | 5.27 | 5.27 | -1.68% | 22,521,468 |
| Jul 2, 2026 | 5.34 | 5.56 | 5.29 | 5.36 | 5.36 | -1.11% | 34,128,668 |
| Jul 1, 2026 | 4.96 | 5.42 | 4.91 | 5.42 | 5.42 | 9.94% | 30,653,800 |
| Jun 30, 2026 | 4.98 | 5.06 | 4.90 | 4.93 | 4.93 | -1.99% | 20,977,300 |
| Jun 29, 2026 | 5.20 | 5.47 | 4.98 | 5.03 | 5.03 | -1.76% | 30,751,356 |
| Jun 26, 2026 | 5.34 | 5.37 | 5.11 | 5.12 | 5.12 | -4.66% | 32,492,247 |
| Jun 25, 2026 | 5.60 | 5.88 | 5.27 | 5.37 | 5.37 | -3.76% | 39,107,401 |
| Jun 24, 2026 | 5.72 | 5.90 | 5.55 | 5.58 | 5.58 | -4.62% | 44,080,000 |
| Jun 23, 2026 | 5.60 | 6.10 | 5.55 | 5.85 | 5.85 | 3.72% | 71,441,310 |
| Jun 22, 2026 | 5.48 | 5.67 | 5.25 | 5.64 | 5.64 | 2.92% | 49,924,791 |
| Jun 18, 2026 | 4.98 | 5.48 | 4.97 | 5.48 | 5.48 | 10.04% | 39,801,880 |