Longhua Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.80	8.97	8.45	8.46	8.46	2.30%	67,024,922
Jul 30, 2026	8.60	8.68	8.19	8.27	8.27	-4.83%	51,157,765
Jul 29, 2026	8.73	8.79	8.34	8.69	8.69	-0.23%	49,708,050
Jul 28, 2026	8.90	9.12	8.64	8.71	8.71	-4.39%	46,533,674
Jul 27, 2026	8.73	9.11	8.66	9.11	9.11	4.11%	45,383,360
Jul 24, 2026	8.94	9.08	8.72	8.75	8.75	-3.95%	39,289,650
Jul 23, 2026	9.02	9.30	8.90	9.11	9.11	1.67%	50,307,050
Jul 22, 2026	9.10	9.39	8.90	8.96	8.96	-2.71%	80,460,480
Jul 21, 2026	8.88	9.24	7.94	9.21	9.21	7.85%	99,062,310
Jul 20, 2026	9.91	9.93	8.33	8.54	8.54	-9.63%	81,796,120
Jul 17, 2026	10.38	10.45	9.39	9.45	9.45	-9.48%	66,275,234
Jul 16, 2026	10.91	11.10	10.30	10.44	10.44	-6.03%	62,103,733
Jul 15, 2026	11.99	12.10	11.07	11.11	11.11	-6.09%	53,699,030
Jul 14, 2026	11.97	12.01	11.22	11.83	11.83	-0.34%	59,276,851
Jul 13, 2026	13.13	13.44	11.80	11.87	11.87	-8.97%	71,436,700
Jul 10, 2026	13.94	14.48	13.04	13.04	13.04	-6.39%	86,521,040
Jul 9, 2026	13.21	14.05	12.62	13.93	13.93	6.99%	79,704,800
Jul 8, 2026	13.80	13.96	12.80	13.02	13.02	-6.33%	67,662,290
Jul 7, 2026	14.28	14.72	13.73	13.90	13.90	-3.34%	64,320,843
Jul 6, 2026	15.56	15.69	14.30	14.38	14.38	-6.14%	89,647,037
Jul 3, 2026	16.79	17.00	15.27	15.32	15.32	-7.71%	111,547,572
Jul 2, 2026	15.93	17.49	15.40	16.60	16.60	-0.66%	144,884,195
Jul 1, 2026	16.05	17.06	15.93	16.71	16.71	2.52%	144,079,023
Jun 30, 2026	14.89	16.35	14.68	16.30	16.30	8.67%	139,947,958
Jun 29, 2026	16.04	16.20	14.61	15.00	15.00	-3.91%	125,348,523
Jun 26, 2026	15.90	16.55	15.38	15.61	15.61	-1.51%	126,602,578
Jun 25, 2026	16.19	16.56	15.70	15.85	15.85	0.44%	118,761,145
Jun 24, 2026	15.43	15.94	15.23	15.78	15.78	0.90%	82,276,944
Jun 23, 2026	16.18	16.51	15.50	15.64	15.64	-5.15%	93,115,708
Jun 22, 2026	16.57	16.80	15.80	16.49	16.49	1.41%	135,633,287
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