Longxing Technology Group Co., Ltd. (SHE:002442)
China · Delayed Price · Currency is CNY 5.48
+0.50 (10.04%)
Jun 18, 2026, 3:04 PM CST
Longxing Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.27 | 5.29 | 4.97 | 5.05 | - | 1.41% | 8,978,847 |
| Jun 17, 2026 | 5.14 | 5.14 | 4.97 | 4.98 | 4.98 | -3.49% | 21,363,100 |
| Jun 16, 2026 | 5.28 | 5.28 | 5.10 | 5.16 | 5.16 | -1.15% | 18,268,260 |
| Jun 15, 2026 | 5.25 | 5.34 | 5.21 | 5.22 | 5.22 | 0.77% | 20,605,303 |
| Jun 12, 2026 | 5.27 | 5.29 | 5.11 | 5.18 | 5.18 | 0.39% | 18,048,999 |
| Jun 11, 2026 | 5.15 | 5.23 | 5.05 | 5.16 | 5.16 | -0.58% | 15,908,916 |
| Jun 10, 2026 | 5.37 | 5.40 | 5.13 | 5.19 | 5.19 | -3.71% | 24,068,900 |
| Jun 9, 2026 | 5.28 | 5.40 | 5.15 | 5.39 | 5.39 | 4.26% | 25,724,300 |
| Jun 8, 2026 | 5.30 | 5.45 | 5.14 | 5.17 | 5.17 | -5.83% | 30,720,311 |
| Jun 5, 2026 | 5.50 | 5.56 | 5.25 | 5.49 | 5.49 | - | 33,198,472 |
| Jun 4, 2026 | 5.56 | 5.59 | 5.42 | 5.49 | 5.49 | -1.61% | 26,963,349 |
| Jun 3, 2026 | 5.56 | 5.68 | 5.52 | 5.58 | 5.58 | -0.89% | 35,285,100 |
| Jun 2, 2026 | 5.81 | 5.84 | 5.51 | 5.63 | 5.63 | -3.76% | 47,575,170 |
| Jun 1, 2026 | 5.78 | 5.98 | 5.63 | 5.85 | 5.85 | -1.02% | 50,448,870 |
| May 29, 2026 | 6.20 | 6.27 | 5.91 | 5.91 | 5.91 | -10.05% | 82,789,420 |
| May 28, 2026 | 6.93 | 6.93 | 6.57 | 6.57 | 6.57 | -10.00% | 44,909,600 |
| May 27, 2026 | 7.21 | 7.98 | 7.03 | 7.30 | 7.30 | -1.22% | 105,257,990 |
| May 26, 2026 | 7.96 | 8.30 | 7.17 | 7.39 | 7.39 | -5.86% | 145,254,100 |
| May 25, 2026 | 8.59 | 8.92 | 7.51 | 7.85 | 7.85 | -3.21% | 130,082,300 |
| May 22, 2026 | 7.49 | 8.11 | 6.95 | 8.11 | 8.11 | 10.04% | 93,976,210 |
| May 21, 2026 | 6.82 | 7.37 | 6.72 | 7.37 | 7.37 | 10.00% | 137,750,420 |
| May 20, 2026 | 6.09 | 6.70 | 6.04 | 6.70 | 6.70 | 10.02% | 39,892,730 |
| May 19, 2026 | 6.09 | 6.28 | 5.98 | 6.09 | 6.09 | 3.40% | 25,122,360 |
| May 18, 2026 | 6.09 | 6.09 | 5.76 | 5.89 | 5.89 | -3.44% | 16,403,400 |
| May 15, 2026 | 6.05 | 6.27 | 6.02 | 6.10 | 6.10 | 1.33% | 16,216,400 |
| May 14, 2026 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | -2.27% | 11,759,363 |
| May 13, 2026 | 6.11 | 6.36 | 6.04 | 6.16 | 6.16 | 1.65% | 15,409,050 |
| May 12, 2026 | 6.20 | 6.21 | 6.03 | 6.06 | 6.06 | -2.26% | 10,148,442 |
| May 11, 2026 | 6.39 | 6.40 | 6.17 | 6.20 | 6.20 | -2.67% | 16,078,500 |
| May 8, 2026 | 6.37 | 6.52 | 6.30 | 6.37 | 6.37 | -0.78% | 15,329,900 |
| May 7, 2026 | 6.54 | 6.55 | 6.39 | 6.42 | 6.42 | -0.77% | 19,460,900 |
| May 6, 2026 | 6.30 | 6.53 | 6.16 | 6.47 | 6.47 | 3.69% | 28,739,952 |
| Apr 30, 2026 | 6.24 | 6.40 | 6.18 | 6.24 | 6.24 | -2.04% | 23,213,150 |
| Apr 29, 2026 | 6.03 | 6.55 | 5.97 | 6.37 | 6.37 | 4.60% | 32,159,240 |
| Apr 28, 2026 | 6.18 | 6.23 | 6.04 | 6.09 | 6.09 | -1.77% | 23,122,400 |
| Apr 27, 2026 | 5.84 | 6.42 | 5.70 | 6.20 | 6.20 | 6.16% | 38,186,872 |
| Apr 24, 2026 | 5.75 | 5.85 | 5.67 | 5.84 | 5.84 | 0.86% | 10,459,200 |
| Apr 23, 2026 | 5.76 | 5.90 | 5.70 | 5.79 | 5.79 | - | 10,319,872 |
| Apr 22, 2026 | 5.70 | 5.83 | 5.67 | 5.79 | 5.79 | 1.05% | 10,836,000 |
| Apr 21, 2026 | 5.68 | 5.75 | 5.58 | 5.73 | 5.73 | 0.17% | 9,810,165 |
| Apr 20, 2026 | 5.66 | 5.73 | 5.66 | 5.72 | 5.72 | 0.70% | 7,513,000 |
| Apr 17, 2026 | 5.83 | 5.84 | 5.65 | 5.68 | 5.68 | -2.74% | 12,566,900 |
| Apr 16, 2026 | 5.80 | 5.86 | 5.73 | 5.84 | 5.84 | 1.04% | 9,367,595 |
| Apr 15, 2026 | 5.86 | 5.86 | 5.74 | 5.78 | 5.78 | -1.37% | 9,280,400 |
| 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 |