Longhua Technology Group Co.,Ltd. (SHE:300263)
China · Delayed Price · Currency is CNY 8.80
-0.17 (-1.90%)
Aug 21, 2025, 2:45 PM CST
Longhua Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.01 | 9.06 | 8.77 | 8.83 | 8.83 | -1.56% | 57,516,780 |
| Aug 20, 2025 | 8.70 | 8.99 | 8.62 | 8.97 | 8.97 | 3.10% | 74,660,365 |
| Aug 19, 2025 | 8.75 | 8.81 | 8.58 | 8.70 | 8.70 | -1.14% | 46,693,706 |
| Aug 18, 2025 | 8.62 | 8.83 | 8.53 | 8.80 | 8.80 | 3.29% | 53,252,050 |
| Aug 15, 2025 | 8.23 | 8.69 | 8.23 | 8.52 | 8.52 | 3.65% | 68,013,462 |
| Aug 14, 2025 | 8.56 | 8.60 | 8.22 | 8.22 | 8.22 | -4.31% | 51,047,948 |
| Aug 13, 2025 | 8.31 | 8.67 | 8.31 | 8.59 | 8.59 | 1.66% | 60,040,912 |
| Aug 12, 2025 | 8.59 | 8.64 | 8.26 | 8.45 | 8.45 | -2.65% | 65,899,937 |
| Aug 11, 2025 | 8.53 | 8.74 | 8.38 | 8.68 | 8.68 | -0.12% | 47,061,371 |
| Aug 8, 2025 | 8.85 | 8.92 | 8.66 | 8.69 | 8.69 | -2.14% | 46,901,666 |
| Aug 7, 2025 | 8.93 | 9.00 | 8.72 | 8.88 | 8.88 | -0.78% | 54,938,760 |
| Aug 6, 2025 | 8.97 | 9.09 | 8.92 | 8.95 | 8.95 | -1.00% | 48,639,879 |
| Aug 5, 2025 | 9.21 | 9.30 | 8.88 | 9.04 | 9.04 | -3.21% | 75,321,209 |
| Aug 4, 2025 | 8.67 | 9.45 | 8.66 | 9.34 | 9.34 | 7.11% | 87,089,658 |
| Aug 1, 2025 | 8.83 | 9.06 | 8.69 | 8.72 | 8.72 | -1.25% | 50,051,142 |
| Jul 31, 2025 | 9.00 | 9.21 | 8.77 | 8.83 | 8.83 | -2.00% | 63,585,531 |
| Jul 30, 2025 | 9.38 | 9.63 | 8.97 | 9.01 | 9.01 | -2.49% | 85,805,795 |
| Jul 29, 2025 | 8.64 | 9.38 | 8.52 | 9.24 | 9.24 | 6.82% | 118,658,577 |
| Jul 28, 2025 | 8.23 | 8.77 | 8.22 | 8.65 | 8.65 | 4.72% | 70,421,465 |
| Jul 25, 2025 | 8.41 | 8.50 | 8.23 | 8.26 | 8.26 | -1.67% | 36,448,516 |
| Jul 24, 2025 | 8.31 | 8.47 | 8.31 | 8.40 | 8.40 | 1.33% | 44,569,019 |
| Jul 23, 2025 | 8.46 | 8.65 | 8.26 | 8.29 | 8.29 | -2.81% | 73,216,370 |
| Jul 22, 2025 | 8.66 | 8.77 | 8.42 | 8.53 | 8.53 | -2.29% | 88,591,811 |
| Jul 21, 2025 | 7.99 | 9.18 | 7.86 | 8.73 | 8.73 | 10.23% | 124,327,085 |
| Jul 18, 2025 | 7.67 | 7.98 | 7.65 | 7.92 | 7.92 | 2.86% | 57,197,510 |
| Jul 17, 2025 | 7.61 | 7.74 | 7.61 | 7.70 | 7.70 | 0.65% | 20,727,800 |
| Jul 16, 2025 | 7.66 | 7.72 | 7.56 | 7.65 | 7.65 | -0.26% | 20,577,138 |
| Jul 15, 2025 | 7.70 | 7.89 | 7.63 | 7.67 | 7.67 | -1.41% | 29,787,471 |
| Jul 14, 2025 | 7.58 | 7.84 | 7.55 | 7.78 | 7.78 | 1.97% | 35,741,400 |
| Jul 11, 2025 | 7.56 | 7.76 | 7.46 | 7.63 | 7.63 | 0.93% | 35,946,395 |
| Jul 10, 2025 | 7.48 | 7.67 | 7.45 | 7.56 | 7.56 | 0.67% | 21,115,000 |
| Jul 9, 2025 | 7.59 | 7.71 | 7.48 | 7.51 | 7.51 | -1.44% | 20,465,500 |
| Jul 8, 2025 | 7.47 | 7.63 | 7.47 | 7.62 | 7.62 | 1.74% | 21,577,300 |
| Jul 7, 2025 | 7.40 | 7.54 | 7.40 | 7.49 | 7.49 | 0.94% | 14,078,500 |
| Jul 4, 2025 | 7.60 | 7.60 | 7.35 | 7.42 | 7.42 | -1.72% | 21,577,500 |
| Jul 3, 2025 | 7.55 | 7.57 | 7.46 | 7.55 | 7.55 | 0.27% | 14,612,000 |
| Jul 2, 2025 | 7.62 | 7.67 | 7.48 | 7.53 | 7.53 | -1.83% | 21,091,693 |
| Jul 1, 2025 | 7.70 | 7.72 | 7.62 | 7.67 | 7.67 | -1.03% | 21,909,565 |
| Jun 30, 2025 | 7.72 | 7.78 | 7.66 | 7.75 | 7.75 | 1.04% | 27,085,000 |
| Jun 27, 2025 | 7.81 | 7.89 | 7.65 | 7.67 | 7.67 | -2.79% | 41,732,900 |
| Jun 26, 2025 | 7.50 | 7.93 | 7.46 | 7.89 | 7.89 | 4.37% | 65,086,600 |
| Jun 25, 2025 | 7.28 | 7.63 | 7.25 | 7.56 | 7.56 | 3.14% | 45,481,438 |
| Jun 24, 2025 | 7.15 | 7.34 | 7.11 | 7.33 | 7.33 | 1.81% | 23,911,793 |
| Jun 23, 2025 | 7.13 | 7.23 | 7.03 | 7.20 | 7.20 | 1.55% | 15,236,876 |
| Jun 20, 2025 | 7.11 | 7.25 | 7.07 | 7.09 | 7.09 | -0.42% | 14,490,800 |
| Jun 19, 2025 | 7.21 | 7.34 | 7.11 | 7.12 | 7.12 | -1.93% | 19,613,725 |
| Jun 18, 2025 | 7.18 | 7.26 | 7.06 | 7.26 | 7.26 | 1.26% | 19,274,783 |
| Jun 17, 2025 | 7.16 | 7.22 | 7.11 | 7.17 | 7.17 | -1.51% | 17,587,983 |
| Jun 16, 2025 | 7.14 | 7.29 | 7.04 | 7.28 | 7.28 | 3.41% | 32,656,200 |
| Jun 13, 2025 | 6.96 | 7.21 | 6.93 | 7.04 | 7.04 | 0.86% | 29,212,400 |