Longhua Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.65	17.19	15.91	16.26	16.26	-2.22%	130,843,000
Jun 17, 2026	16.50	17.08	16.02	16.63	16.63	3.42%	172,332,200
Jun 16, 2026	15.50	16.55	15.40	16.08	16.08	0.56%	170,253,800
Jun 15, 2026	15.75	16.41	15.30	15.99	15.99	3.56%	197,099,800
Jun 12, 2026	15.61	16.57	15.10	15.44	15.44	8.89%	259,240,267
Jun 11, 2026	12.01	14.18	11.96	14.18	14.18	19.97%	194,930,840
Jun 10, 2026	11.21	12.09	10.77	11.82	11.82	-1.17%	111,360,123
Jun 9, 2026	11.56	12.25	11.18	11.96	11.96	5.47%	61,670,541
Jun 8, 2026	11.41	11.97	11.22	11.34	11.34	-4.22%	47,383,481
Jun 5, 2026	11.63	12.21	11.20	11.84	11.84	0.77%	56,588,397
Jun 4, 2026	11.38	11.90	11.28	11.75	11.75	1.56%	50,178,020
Jun 3, 2026	11.83	12.06	11.40	11.57	11.57	-2.36%	60,803,547
Jun 2, 2026	11.70	12.09	11.63	11.85	11.85	1.46%	47,244,576
Jun 1, 2026	11.95	12.25	11.67	11.68	11.68	-2.59%	48,223,510
May 29, 2026	13.39	13.58	11.89	11.99	11.99	-10.12%	89,080,840
May 28, 2026	12.59	13.47	12.33	13.40	13.34	6.52%	74,657,717
May 27, 2026	13.29	13.40	12.44	12.58	12.52	-4.26%	76,467,970
May 26, 2026	14.21	14.54	12.96	13.14	13.08	-5.60%	94,457,410
May 25, 2026	13.35	14.06	13.26	13.92	13.86	7.66%	95,014,620
May 22, 2026	12.76	12.98	12.68	12.93	12.87	2.13%	65,305,350
May 21, 2026	13.91	14.11	12.61	12.66	12.60	-8.39%	113,589,100
May 20, 2026	13.40	14.07	13.30	13.82	13.76	3.99%	114,217,300
May 19, 2026	13.19	13.35	12.75	13.29	13.23	1.53%	111,187,800
May 18, 2026	13.50	13.60	12.94	13.09	13.03	-4.73%	174,332,300
May 15, 2026	12.50	13.74	12.40	13.74	13.68	20.00%	234,568,300
May 14, 2026	11.50	11.78	11.30	11.45	11.40	0.79%	66,067,140
May 13, 2026	11.06	11.45	11.06	11.36	11.31	1.61%	37,717,130
May 12, 2026	11.38	11.42	11.05	11.18	11.13	-2.19%	40,055,790
May 11, 2026	11.41	11.54	11.23	11.43	11.38	1.06%	50,281,760
May 8, 2026	11.23	11.42	11.18	11.31	11.26	-0.62%	40,637,420
May 7, 2026	11.00	11.59	10.94	11.38	11.33	3.74%	68,761,950
May 6, 2026	10.68	10.98	10.68	10.97	10.92	3.78%	43,645,650
Apr 30, 2026	10.52	10.67	10.45	10.57	10.52	0.09%	32,712,200
Apr 29, 2026	10.40	10.62	10.35	10.56	10.51	0.76%	32,148,680
Apr 28, 2026	10.43	10.61	10.27	10.48	10.43	-0.29%	34,495,180
Apr 27, 2026	10.31	10.73	10.30	10.51	10.46	3.55%	46,088,470
Apr 24, 2026	10.46	10.48	10.00	10.15	10.10	-2.96%	44,483,170
Apr 23, 2026	11.01	11.03	10.42	10.46	10.41	-6.77%	73,169,890
Apr 22, 2026	10.94	11.24	10.91	11.22	11.17	0.90%	45,022,400
Apr 21, 2026	10.66	11.20	10.60	11.12	11.07	3.54%	57,185,210
Apr 20, 2026	10.47	10.90	10.45	10.74	10.69	3.27%	38,893,950
Apr 17, 2026	10.13	10.61	10.13	10.40	10.35	2.06%	37,679,810
Apr 16, 2026	10.15	10.22	10.04	10.19	10.14	0.20%	24,901,080
Apr 15, 2026	10.29	10.32	10.08	10.17	10.12	-0.68%	34,092,610
Apr 14, 2026	10.07	10.30	10.03	10.24	10.19	2.09%	37,678,620
Apr 13, 2026	9.72	10.04	9.69	10.03	9.99	2.14%	32,446,720
Apr 10, 2026	9.88	10.08	9.79	9.82	9.78	0.20%	32,290,780
Apr 9, 2026	9.80	9.89	9.67	9.80	9.76	-0.91%	31,351,440
Apr 8, 2026	9.61	9.89	9.58	9.89	9.85	6.12%	35,997,600
Apr 7, 2026	9.31	9.42	9.25	9.32	9.28	0.54%	15,125,900