Skip to main content
logo
Longhua Technology Group Co.,Ltd. (SHE:300263)
China flag China · Delayed Price · Currency is CNY
10.19
+0.23 (2.31%)
Aug 24, 2026, 3:04 PM CST

Longhua Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202610.5310.8810.0010.1910.192.31%74,451,168
Aug 21, 20269.7710.049.579.969.960.81%35,187,031
Aug 20, 202610.0610.259.799.889.880.20%44,165,325
Aug 19, 202610.3410.439.789.869.86-7.68%58,266,811
Aug 18, 202610.4510.7810.4310.6810.681.71%59,967,035
Aug 17, 202610.2510.5010.1610.5010.502.44%44,440,482
Aug 14, 20269.9510.309.9310.2510.254.17%46,886,290
Aug 13, 202610.2310.359.839.849.84-2.86%53,250,185
Aug 12, 20269.9610.309.8910.1310.131.50%43,740,289
Aug 11, 202610.0510.199.959.989.98-1.77%43,389,166
Aug 10, 202610.2410.309.9110.1610.160.99%57,150,540
Aug 7, 20269.6010.149.4410.0610.064.57%83,718,857
Aug 6, 20269.269.709.269.629.622.23%77,639,135
Aug 5, 20268.889.528.869.419.414.91%78,440,150
Aug 4, 20268.759.018.608.978.973.82%69,386,220
Aug 3, 20268.498.678.378.648.642.13%40,236,810
Jul 31, 20268.808.978.458.468.462.30%67,024,922
Jul 30, 20268.608.688.198.278.27-4.83%51,157,765
Jul 29, 20268.738.798.348.698.69-0.23%49,708,050
Jul 28, 20268.909.128.648.718.71-4.39%46,533,674
Jul 27, 20268.739.118.669.119.114.11%45,383,360
Jul 24, 20268.949.088.728.758.75-3.95%39,289,650
Jul 23, 20269.029.308.909.119.111.67%50,307,050
Jul 22, 20269.109.398.908.968.96-2.71%80,460,480
Jul 21, 20268.889.247.949.219.217.85%99,062,310
Jul 20, 20269.919.938.338.548.54-9.63%81,796,120
Jul 17, 202610.3810.459.399.459.45-9.48%66,275,234
Jul 16, 202610.9111.1010.3010.4410.44-6.03%62,103,733
Jul 15, 202611.9912.1011.0711.1111.11-6.09%53,699,030
Jul 14, 202611.9712.0111.2211.8311.83-0.34%59,276,851
Jul 13, 202613.1313.4411.8011.8711.87-8.97%71,436,700
Jul 10, 202613.9414.4813.0413.0413.04-6.39%86,521,040
Jul 9, 202613.2114.0512.6213.9313.936.99%79,704,800
Jul 8, 202613.8013.9612.8013.0213.02-6.33%67,662,290
Jul 7, 202614.2814.7213.7313.9013.90-3.34%64,320,843
Jul 6, 202615.5615.6914.3014.3814.38-6.14%89,647,037
Jul 3, 202616.7917.0015.2715.3215.32-7.71%111,547,572
Jul 2, 202615.9317.4915.4016.6016.60-0.66%144,884,195
Jul 1, 202616.0517.0615.9316.7116.712.52%144,079,023
Jun 30, 202614.8916.3514.6816.3016.308.67%139,947,958
Jun 29, 202616.0416.2014.6115.0015.00-3.91%125,348,523
Jun 26, 202615.9016.5515.3815.6115.61-1.51%126,602,578
Jun 25, 202616.1916.5615.7015.8515.850.44%118,761,145
Jun 24, 202615.4315.9415.2315.7815.780.90%82,276,944
Jun 23, 202616.1816.5115.5015.6415.64-5.15%93,115,708
Jun 22, 202616.5716.8015.8016.4916.491.41%135,633,287
Jun 18, 202616.6517.1915.9116.2616.26-2.22%130,843,000
Jun 17, 202616.5017.0816.0216.6316.633.42%172,332,200
Jun 16, 202615.5016.5515.4016.0816.080.56%170,253,800
Jun 15, 202615.7516.4115.3015.9915.993.56%197,099,800