Longmaster Information & Technology Co., Ltd. (SHE:300288)
China · Delayed Price · Currency is CNY 9.96
+0.13 (1.32%)
Aug 3, 2026, 3:04 PM CST
SHE:300288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.85 | 9.97 | 9.63 | 9.88 | - | 0.51% | 3,094,500 |
| 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 |
| Jul 23, 2026 | 9.02 | 9.20 | 8.95 | 9.18 | 9.18 | 0.77% | 3,868,900 |
| Jul 22, 2026 | 9.24 | 9.29 | 9.01 | 9.11 | 9.11 | -1.41% | 4,759,200 |
| Jul 21, 2026 | 9.31 | 9.52 | 9.03 | 9.24 | 9.24 | -0.75% | 7,711,604 |
| Jul 20, 2026 | 9.33 | 9.59 | 9.18 | 9.31 | 9.31 | -0.43% | 5,796,000 |
| Jul 17, 2026 | 9.62 | 9.79 | 9.28 | 9.35 | 9.35 | -3.51% | 7,868,100 |
| Jul 16, 2026 | 9.28 | 9.80 | 9.22 | 9.69 | 9.69 | 3.42% | 8,403,100 |
| Jul 15, 2026 | 9.07 | 9.47 | 9.02 | 9.37 | 9.37 | 3.54% | 7,613,800 |
| Jul 14, 2026 | 8.94 | 9.07 | 8.70 | 9.05 | 9.05 | 1.91% | 4,880,500 |
| Jul 13, 2026 | 9.01 | 9.17 | 8.83 | 8.89 | 8.88 | -2.20% | 4,925,300 |
| Jul 10, 2026 | 8.86 | 9.35 | 8.69 | 9.09 | 9.08 | 2.36% | 6,753,700 |
| Jul 9, 2026 | 8.96 | 9.10 | 8.72 | 8.88 | 8.87 | -1.00% | 4,448,800 |
| Jul 8, 2026 | 8.66 | 9.05 | 8.66 | 8.97 | 8.96 | 2.87% | 5,033,300 |
| Jul 7, 2026 | 9.10 | 9.10 | 8.70 | 8.72 | 8.71 | -3.65% | 3,439,000 |
| Jul 6, 2026 | 9.15 | 9.33 | 9.04 | 9.05 | 9.04 | -1.42% | 4,097,200 |
| Jul 3, 2026 | 9.14 | 9.26 | 9.01 | 9.18 | 9.17 | 1.55% | 4,731,500 |
| Jul 2, 2026 | 9.21 | 9.36 | 9.02 | 9.04 | 9.03 | -2.06% | 4,819,482 |
| Jul 1, 2026 | 8.91 | 9.34 | 8.88 | 9.23 | 9.22 | 3.71% | 5,846,600 |
| Jun 30, 2026 | 8.92 | 9.05 | 8.78 | 8.90 | 8.89 | -0.67% | 4,175,406 |
| Jun 29, 2026 | 8.85 | 9.05 | 8.61 | 8.96 | 8.95 | 1.47% | 5,633,789 |
| Jun 26, 2026 | 9.10 | 9.10 | 8.76 | 8.83 | 8.82 | -3.60% | 4,465,541 |
| Jun 25, 2026 | 9.38 | 9.38 | 9.01 | 9.16 | 9.15 | -2.55% | 4,557,500 |
| Jun 24, 2026 | 9.69 | 9.77 | 9.28 | 9.40 | 9.39 | -2.99% | 4,373,606 |
| Jun 23, 2026 | 9.54 | 9.92 | 9.47 | 9.69 | 9.68 | 1.04% | 6,189,200 |
| Jun 22, 2026 | 9.33 | 9.61 | 8.97 | 9.59 | 9.58 | 2.24% | 6,679,044 |
| Jun 18, 2026 | 9.42 | 9.58 | 9.31 | 9.38 | 9.37 | -0.85% | 4,270,100 |
| Jun 17, 2026 | 9.64 | 9.71 | 9.41 | 9.46 | 9.45 | -2.67% | 3,726,700 |
| Jun 16, 2026 | 9.71 | 9.80 | 9.54 | 9.72 | 9.71 | -0.41% | 3,732,453 |
| Jun 15, 2026 | 9.78 | 10.01 | 9.67 | 9.76 | 9.75 | 0.62% | 4,195,100 |
| Jun 12, 2026 | 9.66 | 9.80 | 9.54 | 9.70 | 9.69 | 1.89% | 4,570,360 |
| Jun 11, 2026 | 9.79 | 9.80 | 9.33 | 9.52 | 9.51 | -3.25% | 4,932,700 |
| Jun 10, 2026 | 9.84 | 9.95 | 9.60 | 9.84 | 9.83 | -0.71% | 4,619,655 |
| Jun 9, 2026 | 9.81 | 9.96 | 9.68 | 9.91 | 9.90 | 1.33% | 4,462,300 |
| Jun 8, 2026 | 9.77 | 10.06 | 9.61 | 9.78 | 9.77 | -2.00% | 4,898,400 |
| Jun 5, 2026 | 9.81 | 10.10 | 9.66 | 9.98 | 9.97 | 1.73% | 5,498,955 |
| Jun 4, 2026 | 10.04 | 10.06 | 9.70 | 9.81 | 9.80 | -2.39% | 4,832,600 |
| Jun 3, 2026 | 10.22 | 10.26 | 9.93 | 10.05 | 10.04 | -1.66% | 4,822,177 |
| Jun 2, 2026 | 10.56 | 10.57 | 10.16 | 10.22 | 10.21 | -3.31% | 5,412,600 |
| Jun 1, 2026 | 10.18 | 10.67 | 10.16 | 10.57 | 10.56 | 3.42% | 4,575,860 |
| May 29, 2026 | 10.48 | 10.63 | 10.18 | 10.22 | 10.21 | -2.39% | 4,169,800 |
| May 28, 2026 | 10.40 | 10.56 | 10.17 | 10.47 | 10.46 | 0.48% | 4,879,500 |
| May 27, 2026 | 10.73 | 10.78 | 10.40 | 10.42 | 10.41 | -3.16% | 4,544,269 |
| May 26, 2026 | 10.90 | 10.90 | 10.51 | 10.76 | 10.75 | -1.37% | 5,402,300 |
| May 25, 2026 | 11.10 | 11.24 | 10.73 | 10.91 | 10.90 | -1.53% | 4,991,700 |