Longhua Technology Group Co.,Ltd. (SHE:300263)
China · Delayed Price · Currency is CNY 9.80
+0.13 (1.34%)
Jan 22, 2026, 3:04 PM CST
Longhua Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.31 | 8.33 | 8.03 | 8.06 | 8.06 | -3.47% | 23,852,890 |
| Dec 15, 2025 | 8.31 | 8.42 | 8.23 | 8.35 | 8.35 | 0.36% | 19,773,290 |
| Dec 12, 2025 | 8.22 | 8.42 | 8.21 | 8.32 | 8.32 | 1.34% | 24,246,930 |
| Dec 11, 2025 | 8.24 | 8.35 | 8.18 | 8.21 | 8.21 | -0.36% | 19,989,300 |
| Dec 10, 2025 | 8.19 | 8.27 | 8.14 | 8.24 | 8.24 | 0.24% | 14,654,270 |
| Dec 9, 2025 | 8.31 | 8.31 | 8.19 | 8.22 | 8.22 | -1.44% | 18,888,140 |
| Dec 8, 2025 | 8.29 | 8.38 | 8.26 | 8.34 | 8.34 | 0.97% | 26,089,160 |
| Dec 5, 2025 | 8.19 | 8.31 | 8.11 | 8.26 | 8.26 | 1.85% | 29,051,540 |
| Dec 4, 2025 | 8.11 | 8.13 | 8.03 | 8.11 | 8.11 | 0.25% | 13,174,750 |
| Dec 3, 2025 | 8.21 | 8.21 | 8.04 | 8.09 | 8.09 | -1.46% | 16,699,980 |
| Dec 2, 2025 | 8.20 | 8.23 | 8.09 | 8.21 | 8.21 | -0.12% | 15,554,720 |
| Dec 1, 2025 | 8.08 | 8.26 | 8.08 | 8.22 | 8.22 | 1.86% | 20,879,400 |
| Nov 28, 2025 | 8.01 | 8.09 | 7.99 | 8.07 | 8.07 | 0.62% | 15,782,900 |
| Nov 27, 2025 | 7.93 | 8.09 | 7.93 | 8.02 | 8.02 | 1.13% | 17,602,830 |
| Nov 26, 2025 | 8.02 | 8.08 | 7.90 | 7.93 | 7.93 | -1.61% | 21,321,519 |
| Nov 25, 2025 | 8.13 | 8.18 | 7.99 | 8.06 | 8.06 | 0.12% | 34,136,176 |
| Nov 24, 2025 | 7.90 | 8.11 | 7.80 | 8.05 | 8.05 | 2.42% | 32,037,790 |
| Nov 21, 2025 | 8.31 | 8.45 | 7.85 | 7.86 | 7.86 | -6.54% | 52,072,300 |
| Nov 20, 2025 | 8.56 | 8.66 | 8.37 | 8.41 | 8.41 | -0.59% | 22,621,700 |
| Nov 19, 2025 | 8.64 | 8.72 | 8.41 | 8.46 | 8.46 | -2.20% | 28,456,520 |
| Nov 18, 2025 | 8.97 | 9.00 | 8.61 | 8.65 | 8.65 | -3.57% | 39,834,590 |
| Nov 17, 2025 | 8.86 | 9.14 | 8.86 | 8.97 | 8.97 | 1.70% | 54,395,740 |
| Nov 14, 2025 | 8.83 | 8.97 | 8.72 | 8.82 | 8.82 | -0.79% | 40,362,100 |
| Nov 13, 2025 | 8.81 | 9.02 | 8.75 | 8.89 | 8.89 | - | 58,197,350 |
| Nov 12, 2025 | 9.13 | 9.22 | 8.75 | 8.89 | 8.89 | -2.63% | 83,683,970 |