Longhua Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.23	11.42	11.18	11.31	11.31	-0.62%	40,637,526
May 7, 2026	11.00	11.59	10.94	11.38	11.38	3.74%	68,773,353
May 6, 2026	10.68	10.98	10.68	10.97	10.97	3.78%	43,645,652
Apr 30, 2026	10.52	10.67	10.45	10.57	10.57	0.09%	32,712,200
Apr 29, 2026	10.40	10.62	10.35	10.56	10.56	0.76%	32,148,782
Apr 28, 2026	10.43	10.61	10.27	10.48	10.48	-0.29%	34,495,686
Apr 27, 2026	10.31	10.73	10.30	10.51	10.51	3.55%	46,090,376
Apr 24, 2026	10.46	10.48	10.00	10.15	10.15	-2.96%	44,488,679
Apr 23, 2026	11.01	11.03	10.42	10.46	10.46	-6.77%	73,169,890
Apr 22, 2026	10.94	11.24	10.91	11.22	11.22	0.90%	45,022,903
Apr 21, 2026	10.66	11.20	10.60	11.12	11.12	3.54%	57,185,210
Apr 20, 2026	10.47	10.90	10.45	10.74	10.74	3.27%	38,893,955
Apr 17, 2026	10.13	10.61	10.13	10.40	10.40	2.06%	37,680,917
Apr 16, 2026	10.15	10.22	10.04	10.19	10.19	0.20%	24,903,083
Apr 15, 2026	10.29	10.32	10.08	10.17	10.17	-0.68%	34,092,713
Apr 14, 2026	10.07	10.30	10.03	10.24	10.24	2.09%	37,678,623
Apr 13, 2026	9.72	10.04	9.69	10.03	10.03	2.14%	32,448,726
Apr 10, 2026	9.88	10.08	9.79	9.82	9.82	0.20%	32,290,780
Apr 9, 2026	9.80	9.89	9.67	9.80	9.80	-0.91%	31,351,440
Apr 8, 2026	9.61	9.89	9.58	9.89	9.89	6.12%	35,997,600
Apr 7, 2026	9.31	9.42	9.25	9.32	9.32	0.54%	15,126,900
Apr 3, 2026	9.39	9.44	9.19	9.27	9.27	-0.96%	20,261,200
Apr 2, 2026	9.57	9.65	9.29	9.36	9.36	-3.11%	25,590,669
Apr 1, 2026	9.67	9.73	9.49	9.66	9.66	2.88%	29,161,790
Mar 31, 2026	9.67	9.76	9.36	9.39	9.39	-2.19%	30,576,250
Mar 30, 2026	9.48	9.60	9.36	9.60	9.60	-1.13%	28,268,956
Mar 27, 2026	9.43	9.75	9.41	9.71	9.71	1.57%	36,947,802
Mar 26, 2026	9.72	9.75	9.39	9.56	9.56	-1.75%	29,910,460
Mar 25, 2026	9.70	9.94	9.69	9.73	9.73	0.72%	31,200,540
Mar 24, 2026	9.70	9.75	9.27	9.66	9.66	2.11%	37,450,070
Mar 23, 2026	9.88	10.09	9.39	9.46	9.46	-6.43%	47,776,790
Mar 20, 2026	10.35	10.60	10.11	10.11	10.11	-1.84%	35,696,330
Mar 19, 2026	10.45	10.50	10.20	10.30	10.30	-3.56%	32,398,980
Mar 18, 2026	10.57	10.70	10.46	10.68	10.68	1.42%	25,462,300
Mar 17, 2026	10.96	11.02	10.51	10.53	10.53	-3.57%	31,817,840
Mar 16, 2026	11.05	11.10	10.68	10.92	10.92	-1.71%	38,521,530
Mar 13, 2026	11.20	11.42	10.98	11.11	11.11	-1.68%	33,019,440
Mar 12, 2026	11.51	11.56	11.18	11.30	11.30	-2.25%	39,357,910
Mar 11, 2026	11.75	12.06	11.53	11.56	11.56	-1.87%	48,156,850
Mar 10, 2026	11.36	11.95	11.36	11.78	11.78	5.65%	63,358,829
Mar 9, 2026	11.04	11.24	10.73	11.15	11.15	-1.33%	50,790,300
Mar 6, 2026	11.49	11.53	11.26	11.30	11.30	-2.42%	42,058,790
Mar 5, 2026	11.45	11.85	11.44	11.58	11.58	3.39%	57,596,850
Mar 4, 2026	10.79	11.36	10.79	11.20	11.20	1.82%	53,773,820
Mar 3, 2026	11.88	12.00	10.97	11.00	11.00	-7.41%	84,677,730
Mar 2, 2026	12.19	12.38	11.83	11.88	11.88	-3.41%	64,581,890
Feb 27, 2026	12.20	12.35	12.02	12.30	12.30	-0.24%	61,121,770
Feb 26, 2026	12.10	12.56	11.70	12.33	12.33	3.01%	102,046,500
Feb 25, 2026	11.66	12.27	11.47	11.97	11.97	4.72%	85,145,560
Feb 24, 2026	11.64	11.78	11.40	11.43	11.43	-0.61%	46,203,020