Longmaster Information & Technology Co., Ltd. (SHE:300288)
China · Delayed Price · Currency is CNY 9.78
+0.33 (3.49%)
Oct 9, 2026, 3:04 PM CST
SHE:300288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.78 | 9.80 | 9.23 | 9.78 | 9.78 | 3.49% | 4,830,600 |
| Oct 8, 2026 | 9.75 | 9.75 | 9.40 | 9.45 | 9.45 | -1.97% | 3,272,000 |
| Sep 30, 2026 | 9.78 | 9.79 | 9.61 | 9.64 | 9.64 | -1.13% | 3,022,500 |
| Sep 29, 2026 | 9.64 | 9.85 | 9.60 | 9.75 | 9.75 | 1.14% | 3,160,510 |
| Sep 28, 2026 | 9.65 | 9.74 | 9.53 | 9.64 | 9.64 | -0.62% | 2,573,900 |
| Sep 24, 2026 | 9.76 | 9.85 | 9.67 | 9.70 | 9.70 | -0.72% | 2,463,615 |
| Sep 23, 2026 | 9.98 | 10.00 | 9.72 | 9.77 | 9.77 | -2.30% | 4,118,600 |
| Sep 22, 2026 | 9.76 | 10.08 | 9.76 | 10.00 | 10.00 | 2.46% | 4,951,385 |
| Sep 21, 2026 | 9.49 | 9.78 | 9.49 | 9.76 | 9.76 | 2.85% | 3,992,770 |
| Sep 18, 2026 | 9.60 | 9.76 | 9.49 | 9.49 | 9.49 | -0.73% | 4,626,198 |
| Sep 17, 2026 | 9.48 | 9.59 | 9.44 | 9.56 | 9.56 | 0.10% | 2,408,513 |
| Sep 16, 2026 | 9.43 | 9.55 | 9.36 | 9.55 | 9.55 | 0.95% | 2,542,513 |
| Sep 15, 2026 | 9.70 | 9.80 | 9.43 | 9.46 | 9.46 | -2.77% | 4,255,567 |
| Sep 14, 2026 | 9.69 | 9.80 | 9.63 | 9.73 | 9.73 | 0.93% | 2,383,070 |
| Sep 11, 2026 | 9.86 | 9.86 | 9.60 | 9.64 | 9.64 | -2.43% | 3,145,800 |
| Sep 10, 2026 | 9.91 | 9.95 | 9.78 | 9.88 | 9.88 | -0.50% | 2,359,900 |
| Sep 9, 2026 | 10.19 | 10.20 | 9.89 | 9.93 | 9.93 | -2.74% | 4,514,600 |
| Sep 8, 2026 | 9.99 | 10.25 | 9.94 | 10.21 | 10.21 | 1.59% | 3,791,300 |
| Sep 7, 2026 | 10.14 | 10.15 | 10.01 | 10.05 | 10.05 | -0.20% | 3,328,200 |
| Sep 4, 2026 | 10.24 | 10.31 | 10.02 | 10.07 | 10.07 | 0.90% | 4,539,700 |
| Sep 3, 2026 | 10.33 | 10.39 | 9.97 | 9.98 | 9.98 | -2.16% | 3,779,500 |
| Sep 2, 2026 | 10.27 | 10.32 | 10.12 | 10.20 | 10.20 | -1.16% | 2,727,846 |
| Sep 1, 2026 | 10.14 | 10.39 | 10.12 | 10.32 | 10.32 | 1.67% | 4,839,967 |
| Aug 31, 2026 | 9.90 | 10.16 | 9.85 | 10.15 | 10.15 | 1.40% | 3,762,300 |
| Aug 28, 2026 | 10.17 | 10.18 | 9.96 | 10.01 | 10.01 | - | 3,906,900 |
| Aug 27, 2026 | 10.06 | 10.10 | 9.94 | 10.01 | 10.01 | 0.10% | 2,873,667 |
| Aug 26, 2026 | 10.00 | 10.16 | 9.93 | 10.00 | 10.00 | -0.40% | 3,718,148 |
| Aug 25, 2026 | 9.65 | 10.06 | 9.64 | 10.04 | 10.04 | 3.40% | 4,190,600 |
| Aug 24, 2026 | 9.82 | 9.94 | 9.62 | 9.71 | 9.71 | -1.22% | 3,206,233 |
| Aug 21, 2026 | 9.92 | 9.99 | 9.68 | 9.83 | 9.83 | -1.60% | 4,320,367 |
| Aug 20, 2026 | 9.66 | 10.09 | 9.50 | 9.99 | 9.99 | 4.06% | 6,547,942 |
| Aug 19, 2026 | 9.89 | 9.90 | 9.60 | 9.60 | 9.60 | -3.52% | 4,155,467 |
| Aug 18, 2026 | 10.03 | 10.08 | 9.81 | 9.95 | 9.95 | -1.29% | 4,142,400 |
| Aug 17, 2026 | 10.07 | 10.10 | 9.86 | 10.08 | 10.08 | - | 3,533,900 |
| Aug 14, 2026 | 10.23 | 10.33 | 9.99 | 10.08 | 10.08 | -1.56% | 6,810,067 |
| Aug 13, 2026 | 10.22 | 10.63 | 10.12 | 10.24 | 10.24 | 0.29% | 10,871,511 |
| Aug 12, 2026 | 10.24 | 10.37 | 10.13 | 10.21 | 10.21 | 0.49% | 4,563,913 |
| Aug 11, 2026 | 10.23 | 10.30 | 10.03 | 10.16 | 10.16 | -0.59% | 4,640,900 |
| Aug 10, 2026 | 9.94 | 10.28 | 9.90 | 10.22 | 10.22 | 2.71% | 7,013,713 |
| Aug 7, 2026 | 9.99 | 10.07 | 9.74 | 9.95 | 9.95 | -1.00% | 5,143,100 |
| Aug 6, 2026 | 10.00 | 10.28 | 9.85 | 10.05 | 10.05 | 0.50% | 6,670,496 |
| Aug 5, 2026 | 10.07 | 10.25 | 9.95 | 10.00 | 10.00 | -0.70% | 5,558,400 |
| Aug 4, 2026 | 10.03 | 10.20 | 9.94 | 10.07 | 10.07 | 1.10% | 5,589,100 |
| Aug 3, 2026 | 9.85 | 9.97 | 9.77 | 9.96 | 9.96 | 1.32% | 5,336,016 |
| Jul 31, 2026 | 9.63 | 9.97 | 9.60 | 9.83 | 9.83 | 3.26% | 7,594,100 |
| Jul 30, 2026 | 9.48 | 9.71 | 9.40 | 9.52 | 9.52 | 0.74% | 5,594,089 |
| Jul 29, 2026 | 9.42 | 9.56 | 9.37 | 9.45 | 9.45 | 0.96% | 4,788,333 |
| Jul 28, 2026 | 9.13 | 9.42 | 9.11 | 9.36 | 9.36 | 2.07% | 5,202,600 |
| Jul 27, 2026 | 8.77 | 9.22 | 8.73 | 9.17 | 9.17 | 4.09% | 6,077,800 |
| Jul 24, 2026 | 9.09 | 9.13 | 8.81 | 8.81 | 8.81 | -4.03% | 4,647,000 |