Longzhou Group Co., Ltd. (SHE:002682)
China · Delayed Price · Currency is CNY 4.490
+0.010 (0.22%)
Oct 17, 2025, 3:04 PM CST
Longzhou Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.47 | 4.59 | 4.46 | 4.49 | 4.49 | 0.22% | 20,217,175 |
| Oct 16, 2025 | 4.54 | 4.58 | 4.46 | 4.48 | 4.48 | -1.32% | 10,589,200 |
| Oct 15, 2025 | 4.50 | 4.55 | 4.47 | 4.54 | 4.54 | 0.67% | 9,727,200 |
| Oct 14, 2025 | 4.48 | 4.57 | 4.48 | 4.51 | 4.51 | 0.67% | 15,624,800 |
| Oct 13, 2025 | 4.39 | 4.50 | 4.30 | 4.48 | 4.48 | -0.22% | 13,477,050 |
| Oct 10, 2025 | 4.42 | 4.53 | 4.41 | 4.49 | 4.49 | 1.13% | 12,834,550 |
| Oct 9, 2025 | 4.45 | 4.48 | 4.40 | 4.44 | 4.44 | 0.23% | 9,129,988 |
| Sep 30, 2025 | 4.47 | 4.49 | 4.41 | 4.43 | 4.43 | -0.45% | 8,195,475 |
| Sep 29, 2025 | 4.44 | 4.48 | 4.33 | 4.45 | 4.45 | 0.23% | 11,399,850 |
| Sep 26, 2025 | 4.41 | 4.46 | 4.34 | 4.44 | 4.44 | 0.68% | 12,295,150 |
| Sep 25, 2025 | 4.48 | 4.50 | 4.38 | 4.41 | 4.41 | -1.56% | 13,151,367 |
| Sep 24, 2025 | 4.40 | 4.49 | 4.34 | 4.48 | 4.48 | 1.82% | 14,111,672 |
| Sep 23, 2025 | 4.50 | 4.55 | 4.31 | 4.40 | 4.40 | -2.87% | 21,261,025 |
| Sep 22, 2025 | 4.60 | 4.61 | 4.49 | 4.53 | 4.53 | -1.52% | 13,085,100 |
| Sep 19, 2025 | 4.63 | 4.72 | 4.57 | 4.60 | 4.60 | -1.08% | 15,966,200 |
| Sep 18, 2025 | 4.75 | 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 |