Longhua Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.49	11.53	11.26	11.30	11.30	-2.42%	42,058,790
Mar 5, 2026	11.45	11.85	11.44	11.58	11.58	3.39%	57,596,850
Mar 4, 2026	10.79	11.36	10.79	11.20	11.20	1.82%	53,773,820
Mar 3, 2026	11.88	12.00	10.97	11.00	11.00	-7.41%	84,677,730
Mar 2, 2026	12.19	12.38	11.83	11.88	11.88	-3.41%	64,581,890
Feb 27, 2026	12.20	12.35	12.02	12.30	12.30	-0.24%	61,121,770
Feb 26, 2026	12.10	12.56	11.70	12.33	12.33	3.01%	102,046,500
Feb 25, 2026	11.66	12.27	11.47	11.97	11.97	4.72%	85,145,560
Feb 24, 2026	11.64	11.78	11.40	11.43	11.43	-0.61%	46,203,020
Feb 13, 2026	11.88	11.98	11.47	11.50	11.50	-4.56%	61,589,274
Feb 12, 2026	11.65	12.16	11.60	12.05	12.05	2.38%	70,320,180
Feb 11, 2026	11.71	12.46	11.70	11.77	11.77	0.60%	83,200,960
Feb 10, 2026	11.82	11.99	11.64	11.70	11.70	-1.76%	65,604,900
Feb 9, 2026	11.87	12.38	11.85	11.91	11.91	1.62%	110,602,600
Feb 6, 2026	11.19	12.08	11.01	11.72	11.72	4.92%	115,593,200
Feb 5, 2026	11.60	11.72	11.10	11.17	11.17	-5.02%	77,277,490
Feb 4, 2026	11.59	11.93	11.47	11.76	11.76	1.64%	93,255,840
Feb 3, 2026	10.62	11.77	10.62	11.57	11.57	11.46%	136,399,200
Feb 2, 2026	10.43	11.07	10.37	10.38	10.38	3.80%	81,721,550
Jan 30, 2026	10.24	10.33	9.67	10.00	10.00	-2.25%	59,926,040
Jan 29, 2026	10.62	10.67	10.19	10.23	10.23	-1.92%	56,205,530
Jan 28, 2026	10.60	10.84	10.36	10.43	10.43	-1.60%	52,735,049
Jan 27, 2026	10.51	10.70	10.24	10.60	10.60	-0.09%	73,080,030
Jan 26, 2026	11.70	11.80	10.52	10.61	10.61	0.66%	140,728,700
Jan 23, 2026	9.81	10.68	9.81	10.54	10.54	7.55%	96,983,970
Jan 22, 2026	9.66	9.83	9.64	9.80	9.80	1.34%	34,198,850
Jan 21, 2026	9.42	9.84	9.39	9.67	9.67	1.68%	30,793,207
Jan 20, 2026	9.77	9.83	9.43	9.51	9.51	-2.66%	39,842,350
Jan 19, 2026	9.59	9.87	9.56	9.77	9.77	1.77%	35,549,170
Jan 16, 2026	9.69	9.81	9.56	9.60	9.60	-0.52%	40,440,890
Jan 15, 2026	9.59	9.73	9.51	9.65	9.65	-	37,738,640
Jan 14, 2026	9.77	9.97	9.50	9.65	9.65	-1.23%	67,275,140
Jan 13, 2026	10.26	10.32	9.69	9.77	9.77	-5.88%	76,337,890
Jan 12, 2026	9.98	10.58	9.94	10.38	10.38	7.12%	106,975,897
Jan 9, 2026	9.91	10.06	9.64	9.69	9.69	-1.62%	87,822,650
Jan 8, 2026	9.03	10.06	9.00	9.85	9.85	8.36%	109,331,100
Jan 7, 2026	8.99	9.21	8.92	9.09	9.09	1.11%	46,156,810
Jan 6, 2026	8.93	9.07	8.89	8.99	8.99	0.67%	40,533,460
Jan 5, 2026	9.12	9.17	8.84	8.93	8.93	1.02%	50,031,310
Dec 31, 2025	8.78	8.96	8.67	8.84	8.84	0.80%	48,570,490
Dec 30, 2025	8.86	8.94	8.74	8.77	8.77	-2.45%	50,112,710
Dec 29, 2025	8.69	9.10	8.65	8.99	8.99	4.53%	77,454,500
Dec 26, 2025	8.57	8.68	8.45	8.60	8.60	1.30%	34,615,050
Dec 25, 2025	8.42	8.53	8.37	8.49	8.49	0.83%	28,054,842
Dec 24, 2025	8.23	8.46	8.22	8.42	8.42	2.06%	25,963,930
Dec 23, 2025	8.27	8.36	8.21	8.25	8.25	-0.24%	15,744,380
Dec 22, 2025	8.26	8.34	8.24	8.27	8.27	0.36%	18,852,600
Dec 19, 2025	8.12	8.28	8.12	8.24	8.24	1.73%	23,197,480
Dec 18, 2025	8.16	8.26	8.09	8.10	8.10	-0.86%	19,798,690
Dec 17, 2025	8.07	8.22	7.94	8.17	8.17	1.36%	21,130,170