Longshine Technology Group Co., Ltd. (SHE:300682)
China · Delayed Price · Currency is CNY 22.07
-0.25 (-1.12%)
Sep 17, 2025, 3:04 PM CST
SHE:300682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 19.48 | 19.73 | 19.26 | 19.46 | 19.46 | -1.02% | 26,359,792 |
| Aug 1, 2025 | 20.34 | 20.50 | 19.42 | 19.66 | 19.66 | -3.58% | 33,557,953 |
| Jul 31, 2025 | 20.50 | 20.99 | 20.12 | 20.39 | 20.39 | -0.97% | 25,044,472 |
| Jul 30, 2025 | 21.50 | 21.75 | 20.50 | 20.59 | 20.59 | -5.90% | 44,407,436 |
| Jul 29, 2025 | 21.12 | 21.88 | 20.42 | 21.88 | 21.88 | 3.65% | 50,505,571 |
| Jul 28, 2025 | 20.59 | 21.40 | 20.53 | 21.11 | 21.11 | 2.68% | 31,674,539 |
| Jul 25, 2025 | 20.83 | 21.25 | 20.41 | 20.56 | 20.56 | -1.01% | 31,568,935 |
| Jul 24, 2025 | 20.00 | 20.88 | 20.00 | 20.77 | 20.77 | 2.67% | 33,140,763 |
| Jul 23, 2025 | 20.86 | 20.93 | 19.90 | 20.23 | 20.23 | -4.49% | 42,020,689 |
| Jul 22, 2025 | 20.51 | 21.38 | 20.26 | 21.18 | 21.18 | 2.32% | 37,534,222 |
| Jul 21, 2025 | 21.00 | 21.49 | 20.45 | 20.70 | 20.70 | -0.96% | 32,571,993 |
| Jul 18, 2025 | 20.68 | 21.55 | 20.60 | 20.90 | 20.90 | 1.46% | 38,166,205 |
| Jul 17, 2025 | 21.33 | 21.50 | 20.55 | 20.60 | 20.60 | -0.48% | 32,587,090 |
| Jul 16, 2025 | 20.68 | 21.12 | 20.20 | 20.70 | 20.70 | -0.96% | 24,071,017 |
| Jul 15, 2025 | 21.10 | 21.11 | 20.53 | 20.90 | 20.90 | 0.58% | 24,135,300 |
| Jul 14, 2025 | 21.11 | 21.30 | 20.41 | 20.78 | 20.78 | -1.98% | 32,112,776 |
| Jul 11, 2025 | 21.00 | 21.57 | 20.72 | 21.20 | 21.20 | 2.17% | 45,298,572 |
| Jul 10, 2025 | 21.40 | 21.49 | 20.60 | 20.75 | 20.75 | -4.38% | 51,273,202 |