Longzhou Group Co., Ltd. (SHE:002682)
China · Delayed Price · Currency is CNY 5.19
+0.13 (2.57%)
Sep 4, 2026, 3:04 PM CST
Longzhou Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.08 | 5.30 | 5.03 | 5.19 | 5.19 | 2.57% | 34,784,250 |
| Sep 3, 2026 | 5.14 | 5.18 | 5.04 | 5.06 | 5.06 | -1.75% | 20,504,914 |
| Sep 2, 2026 | 5.12 | 5.18 | 5.02 | 5.15 | 5.15 | 0.98% | 22,350,600 |
| Sep 1, 2026 | 5.00 | 5.13 | 5.00 | 5.10 | 5.10 | 1.59% | 20,287,095 |
| Aug 31, 2026 | 5.02 | 5.06 | 4.92 | 5.02 | 5.02 | -1.18% | 30,000,252 |
| Aug 28, 2026 | 5.01 | 5.11 | 4.96 | 5.08 | 5.08 | 1.60% | 28,658,100 |
| Aug 27, 2026 | 4.91 | 5.03 | 4.90 | 5.00 | 5.00 | 0.60% | 40,204,475 |
| Aug 26, 2026 | 4.76 | 5.00 | 4.75 | 4.97 | 4.97 | 5.07% | 50,058,167 |
| Aug 25, 2026 | 4.48 | 4.77 | 4.47 | 4.73 | 4.73 | 4.42% | 42,308,275 |
| Aug 24, 2026 | 4.59 | 4.64 | 4.46 | 4.53 | 4.53 | -1.31% | 30,114,670 |
| Aug 21, 2026 | 4.50 | 4.63 | 4.41 | 4.59 | 4.59 | 0.88% | 35,731,309 |
| Aug 20, 2026 | 4.51 | 4.75 | 4.44 | 4.55 | 4.55 | 2.48% | 41,993,631 |
| Aug 19, 2026 | 4.71 | 4.76 | 4.44 | 4.44 | 4.44 | -6.92% | 55,955,776 |
| Aug 18, 2026 | 4.97 | 5.00 | 4.74 | 4.77 | 4.77 | -6.47% | 99,868,900 |
| Aug 17, 2026 | 4.63 | 5.10 | 4.57 | 5.10 | 5.10 | 9.91% | 93,830,280 |
| Aug 14, 2026 | 4.89 | 5.00 | 4.61 | 4.64 | 4.64 | -9.38% | 98,482,651 |
| Aug 13, 2026 | 5.53 | 5.53 | 5.07 | 5.12 | 5.12 | 1.79% | 139,286,452 |
| Aug 12, 2026 | 5.03 | 5.03 | 5.00 | 5.03 | 5.03 | 10.07% | 16,423,700 |
| Aug 11, 2026 | 4.60 | 4.62 | 4.46 | 4.57 | 4.57 | 0.44% | 16,500,300 |
| Aug 10, 2026 | 4.39 | 4.56 | 4.36 | 4.55 | 4.55 | 3.17% | 16,082,000 |
| Aug 7, 2026 | 4.46 | 4.48 | 4.32 | 4.41 | 4.41 | -1.12% | 15,638,000 |
| Aug 6, 2026 | 4.46 | 4.51 | 4.37 | 4.46 | 4.46 | - | 14,392,850 |
| Aug 5, 2026 | 4.46 | 4.50 | 4.39 | 4.46 | 4.46 | 0.45% | 17,756,319 |
| Aug 4, 2026 | 4.40 | 4.48 | 4.35 | 4.44 | 4.44 | 1.14% | 18,391,790 |
| Aug 3, 2026 | 4.21 | 4.39 | 4.21 | 4.39 | 4.39 | 4.77% | 23,198,190 |
| Jul 31, 2026 | 4.18 | 4.23 | 4.15 | 4.19 | 4.19 | 1.21% | 19,440,800 |
| Jul 30, 2026 | 4.19 | 4.35 | 4.11 | 4.14 | 4.14 | -1.19% | 23,234,930 |
| Jul 29, 2026 | 4.13 | 4.23 | 4.09 | 4.19 | 4.19 | 2.20% | 20,368,090 |
| Jul 28, 2026 | 4.06 | 4.20 | 4.05 | 4.10 | 4.10 | 0.74% | 15,915,240 |
| Jul 27, 2026 | 3.93 | 4.11 | 3.90 | 4.07 | 4.07 | 2.52% | 18,966,200 |
| Jul 24, 2026 | 4.05 | 4.11 | 3.96 | 3.97 | 3.97 | -3.17% | 19,370,200 |
| Jul 23, 2026 | 3.91 | 4.13 | 3.85 | 4.10 | 4.10 | 4.59% | 29,055,070 |
| Jul 22, 2026 | 3.86 | 4.00 | 3.83 | 3.92 | 3.92 | -0.51% | 19,440,050 |
| Jul 21, 2026 | 3.98 | 4.01 | 3.62 | 3.94 | 3.94 | -1.50% | 35,248,380 |
| Jul 20, 2026 | 4.07 | 4.23 | 3.95 | 4.00 | 4.00 | -1.72% | 33,729,200 |
| Jul 17, 2026 | 4.26 | 4.62 | 4.01 | 4.07 | 4.07 | -4.24% | 38,053,200 |
| Jul 16, 2026 | 4.20 | 4.34 | 4.13 | 4.25 | 4.25 | 0.71% | 19,189,050 |
| Jul 15, 2026 | 4.16 | 4.35 | 4.14 | 4.22 | 4.22 | 0.48% | 18,525,342 |
| Jul 14, 2026 | 4.05 | 4.21 | 4.01 | 4.20 | 4.20 | 2.94% | 18,886,200 |
| Jul 13, 2026 | 4.29 | 4.39 | 4.05 | 4.08 | 4.08 | -5.12% | 23,941,995 |
| Jul 10, 2026 | 4.20 | 4.44 | 4.10 | 4.30 | 4.30 | 2.38% | 23,843,560 |
| Jul 9, 2026 | 4.14 | 4.24 | 4.06 | 4.20 | 4.20 | 1.20% | 16,356,100 |
| Jul 8, 2026 | 4.18 | 4.23 | 4.12 | 4.15 | 4.15 | -1.19% | 12,681,150 |
| Jul 7, 2026 | 4.34 | 4.35 | 4.20 | 4.20 | 4.20 | -3.00% | 13,412,401 |
| Jul 6, 2026 | 4.41 | 4.49 | 4.29 | 4.33 | 4.33 | -2.04% | 15,934,500 |
| Jul 3, 2026 | 4.40 | 4.49 | 4.30 | 4.42 | 4.42 | 1.14% | 21,990,300 |
| Jul 2, 2026 | 4.42 | 4.70 | 4.36 | 4.37 | 4.37 | -0.23% | 27,975,500 |
| Jul 1, 2026 | 4.25 | 4.47 | 4.24 | 4.38 | 4.38 | 3.30% | 23,723,890 |
| Jun 30, 2026 | 4.24 | 4.34 | 4.16 | 4.24 | 4.24 | 0.24% | 15,157,950 |
| Jun 29, 2026 | 4.23 | 4.28 | 4.08 | 4.23 | 4.23 | -0.70% | 19,392,400 |