Longzhou Group Co., Ltd. (SHE:002682)
China · Delayed Price · Currency is CNY 4.600
-0.050 (-1.08%)
Sep 19, 2025, 12:44 PM CST
Longzhou Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.63 | 4.78 | 4.60 | 4.65 | 4.65 | -1.90% | 24,946,725 |
| Sep 17, 2025 | 4.78 | 4.81 | 4.70 | 4.74 | 4.74 | -0.63% | 22,827,050 |
| Sep 16, 2025 | 4.64 | 4.93 | 4.62 | 4.77 | 4.77 | 3.25% | 46,591,260 |
| Sep 15, 2025 | 4.61 | 4.62 | 4.55 | 4.62 | 4.62 | 0.22% | 11,007,246 |
| Sep 12, 2025 | 4.63 | 4.66 | 4.61 | 4.61 | 4.61 | -0.43% | 14,620,070 |
| Sep 11, 2025 | 4.61 | 4.64 | 4.52 | 4.63 | 4.63 | 0.43% | 15,308,551 |
| Sep 10, 2025 | 4.57 | 4.61 | 4.54 | 4.61 | 4.61 | 0.88% | 10,996,535 |
| Sep 9, 2025 | 4.59 | 4.62 | 4.55 | 4.57 | 4.57 | -0.87% | 10,816,350 |
| Sep 8, 2025 | 4.55 | 4.61 | 4.52 | 4.61 | 4.61 | 1.32% | 13,585,600 |
| Sep 5, 2025 | 4.51 | 4.55 | 4.40 | 4.55 | 4.55 | 0.89% | 16,590,771 |
| Sep 4, 2025 | 4.47 | 4.59 | 4.46 | 4.51 | 4.51 | 0.22% | 17,975,786 |
| Sep 3, 2025 | 4.61 | 4.66 | 4.47 | 4.50 | 4.50 | -2.81% | 16,695,580 |
| Sep 2, 2025 | 4.66 | 4.66 | 4.53 | 4.63 | 4.63 | -0.64% | 24,949,502 |
| Sep 1, 2025 | 4.61 | 4.73 | 4.58 | 4.66 | 4.66 | 1.08% | 25,893,390 |
| Aug 29, 2025 | 4.68 | 4.69 | 4.59 | 4.61 | 4.61 | -1.50% | 19,246,666 |
| Aug 28, 2025 | 4.72 | 4.82 | 4.52 | 4.68 | 4.68 | -1.27% | 34,399,126 |
| Aug 27, 2025 | 4.88 | 4.89 | 4.71 | 4.74 | 4.74 | -2.87% | 31,863,840 |
| Aug 26, 2025 | 4.79 | 4.89 | 4.74 | 4.88 | 4.88 | 1.67% | 35,808,951 |
| Aug 25, 2025 | 4.84 | 4.84 | 4.75 | 4.80 | 4.80 | - | 24,525,900 |
| Aug 22, 2025 | 4.85 | 4.88 | 4.75 | 4.80 | 4.80 | -1.03% | 19,862,200 |
| Aug 21, 2025 | 4.84 | 4.89 | 4.82 | 4.85 | 4.85 | 0.21% | 22,439,540 |
| Aug 20, 2025 | 4.79 | 4.84 | 4.76 | 4.84 | 4.84 | 0.83% | 19,984,100 |
| Aug 19, 2025 | 4.76 | 4.82 | 4.74 | 4.80 | 4.80 | 0.84% | 20,132,950 |
| Aug 18, 2025 | 4.72 | 4.79 | 4.72 | 4.76 | 4.76 | 0.85% | 18,256,750 |
| Aug 15, 2025 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | 0.64% | 17,942,200 |
| Aug 14, 2025 | 4.83 | 4.84 | 4.69 | 4.69 | 4.69 | -3.10% | 23,540,290 |
| Aug 13, 2025 | 4.90 | 4.91 | 4.83 | 4.84 | 4.84 | -1.22% | 17,940,850 |
| Aug 12, 2025 | 4.94 | 4.99 | 4.88 | 4.90 | 4.90 | -0.81% | 16,546,500 |
| Aug 11, 2025 | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | 0.20% | 18,747,930 |
| Aug 8, 2025 | 4.94 | 4.97 | 4.86 | 4.93 | 4.93 | -0.80% | 23,778,042 |
| Aug 7, 2025 | 4.92 | 5.05 | 4.90 | 4.97 | 4.97 | 1.64% | 34,508,195 |
| Aug 6, 2025 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | -0.61% | 22,268,400 |
| Aug 5, 2025 | 4.78 | 4.95 | 4.77 | 4.92 | 4.92 | 2.71% | 33,297,810 |
| Aug 4, 2025 | 4.72 | 4.80 | 4.67 | 4.79 | 4.79 | 1.05% | 13,747,850 |
| Aug 1, 2025 | 4.70 | 4.78 | 4.67 | 4.74 | 4.74 | 0.85% | 12,657,350 |
| Jul 31, 2025 | 4.78 | 4.81 | 4.67 | 4.70 | 4.70 | -2.08% | 18,191,813 |
| Jul 30, 2025 | 4.79 | 4.83 | 4.73 | 4.80 | 4.80 | 0.21% | 17,773,770 |
| Jul 29, 2025 | 4.86 | 4.89 | 4.72 | 4.79 | 4.79 | -1.44% | 22,386,600 |
| Jul 28, 2025 | 4.85 | 4.87 | 4.83 | 4.86 | 4.86 | - | 13,502,900 |
| Jul 25, 2025 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | -1.02% | 17,321,250 |
| Jul 24, 2025 | 4.82 | 4.91 | 4.78 | 4.91 | 4.91 | 1.45% | 32,147,093 |
| Jul 23, 2025 | 4.82 | 4.98 | 4.82 | 4.84 | 4.84 | 1.04% | 49,020,523 |
| Jul 22, 2025 | 4.83 | 4.83 | 4.72 | 4.79 | 4.79 | -0.21% | 19,740,350 |
| Jul 21, 2025 | 4.72 | 4.81 | 4.71 | 4.80 | 4.80 | 1.91% | 23,234,140 |
| Jul 18, 2025 | 4.72 | 4.74 | 4.67 | 4.71 | 4.71 | -0.21% | 16,660,950 |
| Jul 17, 2025 | 4.71 | 4.77 | 4.70 | 4.72 | 4.72 | -0.21% | 21,146,100 |
| Jul 16, 2025 | 4.66 | 4.73 | 4.62 | 4.73 | 4.73 | 1.50% | 21,401,500 |
| Jul 15, 2025 | 4.86 | 4.87 | 4.60 | 4.66 | 4.66 | -4.90% | 41,131,590 |
| Jul 14, 2025 | 4.90 | 4.96 | 4.88 | 4.90 | 4.90 | -0.20% | 15,072,385 |
| Jul 11, 2025 | 4.90 | 4.92 | 4.82 | 4.91 | 4.91 | - | 20,792,350 |