Longzhou Group Co., Ltd. (SHE:002682)
China · Delayed Price · Currency is CNY 5.11
+0.08 (1.59%)
Jun 5, 2026, 3:04 PM CST
Longzhou Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.01 | 5.18 | 5.01 | 5.11 | 5.11 | 1.59% | 16,602,600 |
| Jun 4, 2026 | 5.07 | 5.14 | 4.97 | 5.03 | 5.03 | -1.37% | 11,887,033 |
| Jun 3, 2026 | 5.13 | 5.14 | 5.05 | 5.10 | 5.10 | -0.97% | 11,015,350 |
| Jun 2, 2026 | 5.27 | 5.31 | 5.05 | 5.15 | 5.15 | -2.65% | 15,327,500 |
| Jun 1, 2026 | 5.05 | 5.39 | 5.03 | 5.29 | 5.29 | 4.13% | 19,742,140 |
| May 29, 2026 | 5.25 | 5.28 | 5.06 | 5.08 | 5.08 | -3.24% | 13,537,693 |
| May 28, 2026 | 5.18 | 5.30 | 5.13 | 5.25 | 5.25 | 1.55% | 13,800,550 |
| May 27, 2026 | 5.29 | 5.34 | 5.12 | 5.17 | 5.17 | -2.27% | 15,161,000 |
| May 26, 2026 | 5.36 | 5.45 | 5.22 | 5.29 | 5.29 | -2.22% | 16,424,100 |
| May 25, 2026 | 5.65 | 5.66 | 5.37 | 5.41 | 5.41 | -3.05% | 15,536,700 |
| May 22, 2026 | 5.48 | 5.63 | 5.38 | 5.58 | 5.58 | 3.14% | 18,647,650 |
| May 21, 2026 | 5.78 | 5.79 | 5.40 | 5.41 | 5.41 | -5.91% | 20,664,850 |
| May 20, 2026 | 5.89 | 5.89 | 5.74 | 5.75 | 5.75 | -2.38% | 11,921,300 |
| May 19, 2026 | 6.00 | 6.04 | 5.81 | 5.89 | 5.89 | -1.67% | 15,390,200 |
| May 18, 2026 | 5.92 | 6.01 | 5.79 | 5.99 | 5.99 | 1.35% | 15,775,400 |
| May 15, 2026 | 5.95 | 6.02 | 5.86 | 5.91 | 5.91 | -0.67% | 14,016,600 |
| May 14, 2026 | 6.19 | 6.19 | 5.95 | 5.95 | 5.95 | -3.41% | 14,606,550 |
| May 13, 2026 | 6.08 | 6.21 | 6.04 | 6.16 | 6.16 | 1.15% | 16,530,000 |
| May 12, 2026 | 6.21 | 6.21 | 6.03 | 6.09 | 6.09 | -1.77% | 15,611,392 |
| May 11, 2026 | 6.28 | 6.33 | 6.12 | 6.20 | 6.20 | -1.12% | 23,279,695 |
| May 8, 2026 | 6.15 | 6.30 | 6.11 | 6.27 | 6.27 | 3.12% | 32,073,960 |
| May 7, 2026 | 6.00 | 6.15 | 6.00 | 6.08 | 6.08 | 1.00% | 19,270,800 |
| May 6, 2026 | 6.03 | 6.05 | 5.95 | 6.02 | 6.02 | 0.17% | 19,840,800 |
| Apr 30, 2026 | 5.88 | 6.03 | 5.86 | 6.01 | 6.01 | 1.69% | 18,646,000 |
| Apr 29, 2026 | 5.73 | 5.98 | 5.72 | 5.91 | 5.91 | 2.25% | 20,921,620 |
| Apr 28, 2026 | 5.78 | 5.82 | 5.67 | 5.78 | 5.78 | 0.17% | 13,812,640 |
| Apr 27, 2026 | 5.70 | 5.80 | 5.51 | 5.77 | 5.77 | 1.05% | 17,764,245 |
| Apr 24, 2026 | 5.78 | 5.80 | 5.64 | 5.71 | 5.71 | -2.23% | 17,158,891 |
| Apr 23, 2026 | 5.85 | 5.92 | 5.77 | 5.84 | 5.84 | -0.34% | 15,524,950 |
| Apr 22, 2026 | 5.89 | 5.93 | 5.81 | 5.86 | 5.86 | -1.35% | 14,713,800 |
| Apr 21, 2026 | 6.02 | 6.02 | 5.88 | 5.94 | 5.94 | -1.33% | 16,012,100 |
| Apr 20, 2026 | 5.95 | 6.04 | 5.88 | 6.02 | 6.02 | 1.35% | 17,856,550 |
| Apr 17, 2026 | 6.03 | 6.03 | 5.86 | 5.94 | 5.94 | -1.66% | 18,659,100 |
| Apr 16, 2026 | 5.98 | 6.05 | 5.96 | 6.04 | 6.04 | 0.83% | 14,068,300 |
| Apr 15, 2026 | 6.08 | 6.09 | 5.99 | 5.99 | 5.99 | -0.99% | 14,206,050 |
| Apr 14, 2026 | 6.10 | 6.11 | 5.95 | 6.05 | 6.05 | -0.33% | 16,802,465 |
| Apr 13, 2026 | 6.09 | 6.13 | 5.98 | 6.07 | 6.07 | 0.83% | 17,195,590 |
| Apr 10, 2026 | 5.96 | 6.13 | 5.95 | 6.02 | 6.02 | 1.35% | 18,309,500 |
| Apr 9, 2026 | 6.04 | 6.09 | 5.88 | 5.94 | 5.94 | -3.10% | 22,745,470 |
| Apr 8, 2026 | 5.96 | 6.13 | 5.90 | 6.13 | 6.13 | 3.90% | 23,684,750 |
| Apr 7, 2026 | 5.67 | 5.95 | 5.63 | 5.90 | 5.90 | 4.24% | 28,239,300 |
| Apr 3, 2026 | 5.92 | 5.92 | 5.66 | 5.66 | 5.66 | -3.58% | 18,968,700 |
| Apr 2, 2026 | 5.91 | 6.08 | 5.86 | 5.87 | 5.87 | -2.00% | 22,619,500 |
| Apr 1, 2026 | 6.25 | 6.29 | 5.87 | 5.99 | 5.99 | -2.44% | 38,711,100 |
| Mar 31, 2026 | 6.19 | 6.46 | 6.13 | 6.14 | 6.14 | -1.29% | 46,274,000 |
| Mar 30, 2026 | 5.94 | 6.23 | 5.90 | 6.22 | 6.22 | 3.49% | 36,544,000 |
| Mar 27, 2026 | 5.86 | 6.02 | 5.82 | 6.01 | 6.01 | 1.35% | 19,684,600 |
| Mar 26, 2026 | 6.02 | 6.14 | 5.92 | 5.93 | 5.93 | -3.10% | 34,706,650 |
| Mar 25, 2026 | 5.98 | 6.15 | 5.87 | 6.12 | 6.12 | 3.90% | 41,168,850 |
| Mar 24, 2026 | 5.65 | 5.90 | 5.57 | 5.89 | 5.89 | 6.32% | 45,154,860 |