Longshine Technology Group Co., Ltd. (SHE:300682)
China · Delayed Price · Currency is CNY 18.37
+0.21 (1.16%)
Oct 21, 2025, 2:45 PM CST
SHE:300682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.58 | 18.58 | 18.06 | 18.36 | 18.36 | 1.10% | 5,162,200 |
| Oct 20, 2025 | 18.28 | 18.43 | 18.01 | 18.16 | 18.16 | 0.78% | 12,124,040 |
| Oct 17, 2025 | 18.58 | 18.69 | 17.94 | 18.02 | 18.02 | -3.12% | 12,820,564 |
| Oct 16, 2025 | 19.00 | 19.15 | 18.48 | 18.60 | 18.60 | -1.38% | 13,894,700 |
| Oct 15, 2025 | 18.53 | 19.03 | 18.37 | 18.86 | 18.86 | 2.06% | 15,234,378 |
| Oct 14, 2025 | 18.98 | 19.39 | 18.34 | 18.48 | 18.48 | -2.01% | 18,522,650 |
| Oct 13, 2025 | 18.22 | 19.12 | 17.93 | 18.86 | 18.86 | -1.00% | 14,602,960 |
| Oct 10, 2025 | 19.77 | 19.80 | 18.99 | 19.05 | 19.05 | -3.54% | 15,130,504 |
| Oct 9, 2025 | 19.70 | 20.16 | 19.42 | 19.75 | 19.75 | 1.44% | 19,041,308 |
| Sep 30, 2025 | 19.39 | 19.68 | 19.25 | 19.47 | 19.47 | 0.57% | 13,402,565 |
| Sep 29, 2025 | 19.08 | 19.57 | 18.82 | 19.36 | 19.36 | 1.52% | 17,701,057 |
| Sep 26, 2025 | 20.10 | 20.18 | 19.05 | 19.07 | 19.07 | -3.44% | 21,550,425 |
| Sep 25, 2025 | 19.77 | 20.28 | 19.66 | 19.75 | 19.75 | -0.25% | 17,882,613 |
| Sep 24, 2025 | 19.56 | 19.84 | 19.39 | 19.80 | 19.80 | -0.25% | 21,131,942 |
| Sep 23, 2025 | 20.80 | 20.83 | 19.30 | 19.85 | 19.85 | -4.98% | 31,311,789 |
| Sep 22, 2025 | 20.65 | 21.29 | 20.65 | 20.89 | 20.89 | 0.43% | 14,691,943 |
| Sep 19, 2025 | 21.03 | 21.47 | 20.70 | 20.80 | 20.80 | -1.05% | 17,895,390 |
| Sep 18, 2025 | 22.08 | 22.25 | 20.78 | 21.02 | 21.02 | -4.76% | 30,204,374 |
| Sep 17, 2025 | 22.14 | 22.32 | 21.90 | 22.07 | 22.07 | -1.12% | 16,821,922 |
| Sep 16, 2025 | 21.84 | 22.49 | 21.31 | 22.32 | 22.32 | 1.73% | 31,023,259 |
| Sep 15, 2025 | 22.80 | 23.07 | 21.81 | 21.94 | 21.94 | -4.02% | 43,618,808 |
| Sep 12, 2025 | 23.69 | 23.99 | 22.80 | 22.86 | 22.86 | -1.97% | 38,901,059 |
| Sep 11, 2025 | 23.40 | 23.92 | 21.80 | 23.32 | 23.32 | -4.27% | 57,058,870 |
| Sep 10, 2025 | 25.39 | 25.73 | 22.52 | 24.36 | 24.36 | -3.64% | 64,014,454 |
| Sep 9, 2025 | 25.70 | 26.18 | 24.52 | 25.28 | 25.28 | 0.68% | 42,671,247 |
| Sep 8, 2025 | 25.00 | 25.66 | 23.82 | 25.11 | 25.11 | 5.46% | 43,411,906 |
| Sep 5, 2025 | 23.65 | 24.10 | 23.26 | 23.81 | 23.81 | 1.10% | 27,418,497 |
| Sep 4, 2025 | 23.70 | 24.92 | 23.07 | 23.55 | 23.55 | -0.59% | 33,644,660 |
| Sep 3, 2025 | 24.36 | 24.58 | 23.41 | 23.69 | 23.69 | -2.47% | 30,175,627 |
| Sep 2, 2025 | 26.58 | 27.64 | 24.11 | 24.29 | 24.29 | -7.64% | 43,805,613 |
| Sep 1, 2025 | 25.72 | 26.96 | 25.46 | 26.30 | 26.30 | 5.03% | 44,310,800 |
| Aug 29, 2025 | 24.98 | 25.33 | 24.51 | 25.04 | 25.04 | -0.56% | 28,143,992 |
| Aug 28, 2025 | 24.30 | 25.39 | 24.23 | 25.18 | 25.18 | 2.40% | 38,302,211 |
| Aug 27, 2025 | 25.52 | 26.37 | 24.58 | 24.59 | 24.59 | -2.34% | 55,403,985 |
| Aug 26, 2025 | 24.71 | 26.44 | 24.00 | 25.18 | 25.18 | 1.82% | 55,223,508 |
| Aug 25, 2025 | 23.29 | 25.68 | 23.10 | 24.73 | 24.73 | 7.62% | 62,472,647 |
| Aug 22, 2025 | 22.83 | 23.27 | 22.60 | 22.98 | 22.98 | -1.12% | 41,863,299 |
| Aug 21, 2025 | 25.79 | 26.16 | 23.11 | 23.24 | 23.24 | 0.17% | 69,534,938 |
| Aug 20, 2025 | 23.11 | 23.49 | 22.59 | 23.20 | 23.20 | -0.43% | 32,470,483 |
| Aug 19, 2025 | 22.99 | 24.23 | 22.62 | 23.30 | 23.30 | 1.13% | 54,639,344 |
| Aug 18, 2025 | 22.01 | 23.26 | 21.90 | 23.04 | 23.04 | 5.69% | 57,346,912 |
| Aug 15, 2025 | 21.16 | 22.14 | 20.67 | 21.80 | 21.80 | 2.40% | 53,237,306 |
| Aug 14, 2025 | 20.13 | 22.33 | 20.13 | 21.29 | 21.29 | 6.77% | 71,337,857 |
| Aug 13, 2025 | 19.97 | 20.06 | 19.66 | 19.94 | 19.94 | -0.30% | 22,087,273 |
| Aug 12, 2025 | 19.46 | 20.20 | 19.35 | 20.00 | 20.00 | 2.15% | 30,001,265 |
| Aug 11, 2025 | 19.07 | 19.80 | 18.96 | 19.58 | 19.58 | 2.14% | 28,307,034 |
| Aug 8, 2025 | 19.28 | 19.57 | 18.98 | 19.17 | 19.17 | -0.05% | 29,033,900 |
| Aug 7, 2025 | 19.23 | 19.42 | 18.92 | 19.18 | 19.18 | -0.26% | 23,732,892 |
| Aug 6, 2025 | 19.33 | 19.46 | 19.11 | 19.23 | 19.23 | -0.77% | 22,396,526 |
| Aug 5, 2025 | 19.36 | 19.58 | 19.20 | 19.38 | 19.38 | -0.41% | 18,791,449 |