Longhua Technology Group Co.,Ltd. (SHE:300263)
China · Delayed Price · Currency is CNY 8.26
+0.25 (3.12%)
Oct 23, 2026, 3:04 PM CST
Longhua Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.45 | 8.45 | 7.55 | 8.26 | 8.26 | 3.12% | 39,665,709 |
| Oct 22, 2026 | 8.28 | 8.34 | 8.00 | 8.01 | 8.01 | -3.14% | 25,382,000 |
| Oct 21, 2026 | 8.34 | 8.41 | 8.25 | 8.27 | 8.27 | -0.24% | 19,302,178 |
| Oct 20, 2026 | 8.10 | 8.43 | 8.07 | 8.29 | 8.29 | 1.59% | 22,868,980 |
| Oct 19, 2026 | 8.30 | 8.31 | 7.97 | 8.16 | 8.16 | -1.57% | 29,355,500 |
| Oct 16, 2026 | 8.45 | 8.52 | 8.22 | 8.29 | 8.29 | 0.36% | 22,681,500 |
| Oct 15, 2026 | 8.28 | 8.46 | 8.23 | 8.26 | 8.26 | -3.84% | 25,311,434 |
| Oct 14, 2026 | 8.79 | 8.89 | 8.58 | 8.59 | 8.59 | -3.05% | 20,228,370 |
| Oct 13, 2026 | 8.72 | 8.95 | 8.45 | 8.86 | 8.86 | -0.34% | 28,713,340 |
| Oct 12, 2026 | 9.10 | 9.25 | 8.89 | 8.89 | 8.89 | -2.95% | 22,397,681 |
| Oct 9, 2026 | 9.37 | 9.40 | 8.70 | 9.16 | 9.16 | -2.86% | 40,794,684 |
| Oct 8, 2026 | 9.88 | 9.96 | 9.36 | 9.43 | 9.43 | -3.68% | 25,104,550 |
| Sep 30, 2026 | 10.12 | 10.16 | 9.72 | 9.79 | 9.79 | -2.49% | 25,460,945 |
| Sep 29, 2026 | 10.13 | 10.20 | 9.99 | 10.04 | 10.04 | -0.99% | 21,986,191 |
| Sep 28, 2026 | 10.70 | 10.75 | 10.05 | 10.14 | 10.14 | -4.70% | 34,807,996 |
| Sep 24, 2026 | 10.88 | 11.11 | 10.61 | 10.64 | 10.64 | -2.30% | 35,250,856 |
| Sep 23, 2026 | 10.58 | 11.05 | 10.52 | 10.89 | 10.89 | 2.64% | 54,368,887 |
| Sep 22, 2026 | 10.62 | 10.73 | 10.49 | 10.61 | 10.61 | 1.53% | 38,556,770 |
| Sep 21, 2026 | 10.35 | 10.66 | 10.29 | 10.45 | 10.45 | 1.95% | 36,565,604 |
| Sep 18, 2026 | 10.34 | 10.37 | 10.12 | 10.25 | 10.25 | 1.28% | 29,519,207 |
| Sep 17, 2026 | 10.12 | 10.40 | 10.08 | 10.12 | 10.12 | -0.49% | 30,955,431 |
| Sep 16, 2026 | 9.97 | 10.25 | 9.89 | 10.17 | 10.17 | 2.01% | 28,813,424 |
| Sep 15, 2026 | 9.68 | 10.14 | 9.61 | 9.97 | 9.97 | 2.47% | 37,492,356 |
| Sep 14, 2026 | 9.42 | 9.77 | 9.32 | 9.73 | 9.73 | 2.10% | 23,924,419 |
| Sep 11, 2026 | 9.63 | 9.65 | 9.27 | 9.53 | 9.53 | -2.26% | 36,001,081 |
| Sep 10, 2026 | 9.80 | 9.94 | 9.65 | 9.75 | 9.75 | -1.42% | 24,164,951 |
| Sep 9, 2026 | 9.89 | 10.10 | 9.84 | 9.89 | 9.89 | 0.30% | 29,574,457 |
| Sep 8, 2026 | 9.97 | 10.07 | 9.81 | 9.86 | 9.86 | -1.10% | 28,660,346 |
| Sep 7, 2026 | 9.87 | 10.08 | 9.78 | 9.97 | 9.97 | 1.73% | 26,301,937 |
| Sep 4, 2026 | 10.17 | 10.29 | 9.72 | 9.80 | 9.80 | -2.87% | 40,914,271 |
| Sep 3, 2026 | 10.18 | 10.24 | 9.95 | 10.09 | 10.09 | - | 31,072,387 |
| Sep 2, 2026 | 10.10 | 10.22 | 9.97 | 10.09 | 10.09 | -1.27% | 29,406,340 |
| Sep 1, 2026 | 10.65 | 10.70 | 10.19 | 10.22 | 10.22 | -4.40% | 49,957,580 |
| Aug 31, 2026 | 10.38 | 10.74 | 10.38 | 10.69 | 10.69 | 0.66% | 41,018,945 |
| Aug 28, 2026 | 10.67 | 10.99 | 10.59 | 10.62 | 10.62 | 0.38% | 53,942,220 |
| Aug 27, 2026 | 10.18 | 10.58 | 10.08 | 10.58 | 10.58 | 3.42% | 46,826,060 |
| Aug 26, 2026 | 10.13 | 10.36 | 9.89 | 10.23 | 10.23 | 2.81% | 46,628,820 |
| Aug 25, 2026 | 9.91 | 10.06 | 9.63 | 9.95 | 9.95 | -2.36% | 49,028,050 |
| Aug 24, 2026 | 10.53 | 10.88 | 10.00 | 10.19 | 10.19 | 2.31% | 74,451,168 |
| Aug 21, 2026 | 9.77 | 10.04 | 9.57 | 9.96 | 9.96 | 0.81% | 35,187,031 |
| Aug 20, 2026 | 10.06 | 10.25 | 9.79 | 9.88 | 9.88 | 0.20% | 44,165,325 |
| Aug 19, 2026 | 10.34 | 10.43 | 9.78 | 9.86 | 9.86 | -7.68% | 58,266,811 |
| Aug 18, 2026 | 10.45 | 10.78 | 10.43 | 10.68 | 10.68 | 1.71% | 59,967,035 |
| Aug 17, 2026 | 10.25 | 10.50 | 10.16 | 10.50 | 10.50 | 2.44% | 44,440,482 |
| Aug 14, 2026 | 9.95 | 10.30 | 9.93 | 10.25 | 10.25 | 4.17% | 46,886,290 |
| Aug 13, 2026 | 10.23 | 10.35 | 9.83 | 9.84 | 9.84 | -2.86% | 53,250,185 |
| Aug 12, 2026 | 9.96 | 10.30 | 9.89 | 10.13 | 10.13 | 1.50% | 43,740,289 |
| Aug 11, 2026 | 10.05 | 10.19 | 9.95 | 9.98 | 9.98 | -1.77% | 43,389,166 |
| Aug 10, 2026 | 10.24 | 10.30 | 9.91 | 10.16 | 10.16 | 0.99% | 57,150,540 |
| Aug 7, 2026 | 9.60 | 10.14 | 9.44 | 10.06 | 10.06 | 4.57% | 83,718,857 |