Longhua Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	9.39	9.44	9.19	9.27	9.23	-0.96%	20,261,200
Apr 2, 2026	9.57	9.65	9.29	9.36	9.32	-3.11%	25,590,160
Apr 1, 2026	9.67	9.73	9.49	9.66	9.62	2.88%	29,161,790
Mar 31, 2026	9.67	9.76	9.36	9.39	9.35	-2.19%	30,576,250
Mar 30, 2026	9.48	9.60	9.36	9.60	9.56	-1.13%	28,268,950
Mar 27, 2026	9.43	9.75	9.41	9.71	9.67	1.57%	36,946,300
Mar 26, 2026	9.72	9.75	9.39	9.56	9.52	-1.75%	29,910,460
Mar 25, 2026	9.70	9.94	9.69	9.73	9.69	0.72%	31,200,540
Mar 24, 2026	9.70	9.75	9.27	9.66	9.62	2.11%	37,450,070
Mar 23, 2026	9.88	10.09	9.39	9.46	9.42	-6.43%	47,776,790
Mar 20, 2026	10.35	10.60	10.11	10.11	10.06	-1.84%	35,696,330
Mar 19, 2026	10.45	10.50	10.20	10.30	10.25	-3.56%	32,398,980
Mar 18, 2026	10.57	10.70	10.46	10.68	10.63	1.42%	25,462,300
Mar 17, 2026	10.96	11.02	10.51	10.53	10.48	-3.57%	31,817,840