Longzhou Group Co., Ltd. (SHE:002682)
China · Delayed Price · Currency is CNY 5.91
-0.04 (-0.67%)
May 15, 2026, 3:04 PM CST
Longzhou Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 5.60 | 5.75 | 5.49 | 5.54 | 5.54 | -3.32% | 34,331,282 |
| Mar 20, 2026 | 5.95 | 6.01 | 5.73 | 5.73 | 5.73 | -3.54% | 27,392,450 |
| Mar 19, 2026 | 6.03 | 6.11 | 5.92 | 5.94 | 5.94 | -2.46% | 25,550,750 |
| Mar 18, 2026 | 6.15 | 6.16 | 6.02 | 6.09 | 6.09 | -1.77% | 28,377,800 |
| Mar 17, 2026 | 6.20 | 6.47 | 6.17 | 6.20 | 6.20 | 0.16% | 47,669,800 |
| Mar 16, 2026 | 6.02 | 6.24 | 6.01 | 6.19 | 6.19 | 3.00% | 40,761,700 |
| Mar 13, 2026 | 6.10 | 6.17 | 6.00 | 6.01 | 6.01 | -1.96% | 28,162,300 |
| Mar 12, 2026 | 6.26 | 6.30 | 6.12 | 6.13 | 6.13 | -3.01% | 35,625,460 |
| Mar 11, 2026 | 6.42 | 6.49 | 6.26 | 6.32 | 6.32 | -2.32% | 46,478,220 |
| Mar 10, 2026 | 6.38 | 6.62 | 6.36 | 6.47 | 6.47 | 0.62% | 46,841,274 |
| Mar 9, 2026 | 6.73 | 6.93 | 6.38 | 6.43 | 6.43 | -2.72% | 74,748,100 |
| Mar 6, 2026 | 6.48 | 6.67 | 6.30 | 6.61 | 6.61 | -1.05% | 65,095,735 |
| Mar 5, 2026 | 7.08 | 7.30 | 6.60 | 6.68 | 6.68 | -5.65% | 108,236,124 |
| Mar 4, 2026 | 7.67 | 7.67 | 6.90 | 7.08 | 7.08 | -7.69% | 147,778,600 |
| Mar 3, 2026 | 7.08 | 7.67 | 6.88 | 7.67 | 7.67 | 10.04% | 115,281,800 |