Skip to main content
logo
Longshine Technology Group Co., Ltd. (SHE:300682)
China flag China · Delayed Price · Currency is CNY
16.09
-0.54 (-3.25%)
Nov 21, 2025, 3:04 PM CST

SHE:300682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202516.3916.7515.8816.0916.09-3.25%24,698,670
Nov 20, 202517.5017.5516.5416.6316.63-4.43%31,161,680
Nov 19, 202518.0018.1217.2317.4017.40-1.97%36,757,420
Nov 18, 202516.8518.8516.7117.7517.754.91%57,337,430
Nov 17, 202516.7616.9516.7016.9216.921.26%10,618,100
Nov 14, 202516.9217.0316.7016.7116.71-2.22%10,421,330
Nov 13, 202517.1017.1016.8717.0917.090.29%10,891,880
Nov 12, 202517.1517.1816.9217.0417.04-0.70%13,134,420
Nov 11, 202517.5618.2417.1117.1617.16-0.35%20,885,270
Nov 10, 202517.1417.4517.0417.2217.220.53%10,877,020
Nov 7, 202517.4617.4717.0117.1317.13-1.89%16,256,890
Nov 6, 202517.4417.8017.3717.4617.460.23%16,879,930
Nov 5, 202517.6917.9817.4017.4217.42-2.95%23,192,860
Nov 4, 202517.9818.2717.7817.9517.95-0.72%14,433,980
Nov 3, 202517.8618.2517.6618.0818.081.06%17,955,840
Oct 31, 202517.6018.0917.5717.8917.891.65%15,191,790
Oct 30, 202518.6818.6817.4317.6017.60-5.78%30,723,000
Oct 29, 202518.2418.8018.1018.6818.682.92%20,027,440
Oct 28, 202517.8818.5517.8018.1518.151.06%17,145,190
Oct 27, 202517.9918.2917.8217.9617.960.06%17,912,600
Oct 24, 202518.0118.2317.8817.9517.95-0.22%12,438,530
Oct 23, 202518.2718.3517.5917.9917.99-2.07%17,450,140
Oct 22, 202518.3018.4518.1318.3718.37-0.27%7,171,545
Oct 21, 202518.1618.4718.0618.4218.421.43%9,203,400
Oct 20, 202518.2818.4318.0118.1618.160.78%12,124,040
Oct 17, 202518.5818.6917.9418.0218.02-3.12%12,604,560
Oct 16, 202519.0019.1518.4818.6018.60-1.38%13,830,600
Oct 15, 202518.5319.0318.3718.8618.862.06%15,234,170
Oct 14, 202518.9819.3918.3418.4818.48-2.01%18,522,650
Oct 13, 202518.2219.1217.9318.8618.86-1.00%14,601,460
Oct 10, 202519.7719.8018.9919.0519.05-3.54%15,130,500
Oct 9, 202519.7020.1619.4219.7519.751.44%19,041,300
Sep 30, 202519.3919.6819.2519.4719.470.57%13,402,560
Sep 29, 202519.0819.5718.8219.3619.361.52%17,573,350
Sep 26, 202520.1020.1819.0519.0719.07-3.44%21,550,420
Sep 25, 202519.7720.2819.6619.7519.75-0.25%17,882,010
Sep 24, 202519.5619.8419.3919.8019.80-0.25%21,009,610
Sep 23, 202520.8020.8319.3019.8519.85-4.98%31,311,580
Sep 22, 202520.6521.2920.6520.8920.890.43%14,691,940
Sep 19, 202521.0321.4720.7020.8020.80-1.05%17,894,390
Sep 18, 202522.0822.2520.7821.0221.02-4.76%30,204,070
Sep 17, 202522.1422.3221.9022.0722.07-1.12%16,688,380
Sep 16, 202521.8422.4921.3122.3222.321.73%31,023,250
Sep 15, 202522.8023.0721.8121.9421.94-4.02%43,618,800
Sep 12, 202523.6923.9922.8022.8622.86-1.97%38,901,050
Sep 11, 202523.4023.9221.8023.3223.32-4.27%57,055,470
Sep 10, 202525.3925.7322.5224.3624.36-3.64%64,014,230
Sep 9, 202525.7026.1824.5225.2825.280.68%42,670,940
Sep 8, 202525.0025.6623.8225.1125.115.46%43,411,900
Sep 5, 202523.6524.1023.2623.8123.811.10%27,418,490