Longxing Technology Group Co., Ltd. (SHE:002442)
China · Delayed Price · Currency is CNY 4.760
+0.080 (1.71%)
Jul 31, 2026, 3:04 PM CST
Longxing Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |