Longshine Technology Group Co., Ltd. (SHE:300682)
China · Delayed Price · Currency is CNY 8.13
-0.27 (-3.21%)
Oct 30, 2026, 3:04 PM CST
SHE:300682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.43 | 8.54 | 8.12 | 8.13 | 8.13 | -3.21% | 14,228,250 |
| Oct 29, 2026 | 8.49 | 8.64 | 8.40 | 8.40 | 8.40 | -1.87% | 12,281,974 |
| Oct 28, 2026 | 8.69 | 8.74 | 8.46 | 8.56 | 8.56 | -1.04% | 11,522,200 |
| Oct 27, 2026 | 8.95 | 9.09 | 8.65 | 8.65 | 8.65 | -3.67% | 12,498,400 |
| Oct 26, 2026 | 8.96 | 9.11 | 8.88 | 8.98 | 8.98 | -0.11% | 14,122,361 |
| Oct 23, 2026 | 8.43 | 9.15 | 8.16 | 8.99 | 8.99 | 6.39% | 21,792,325 |
| Oct 22, 2026 | 8.69 | 8.74 | 8.45 | 8.45 | 8.45 | -2.65% | 7,754,349 |
| Oct 21, 2026 | 8.64 | 8.83 | 8.60 | 8.68 | 8.68 | 1.05% | 9,296,400 |
| Oct 20, 2026 | 8.44 | 8.63 | 8.38 | 8.59 | 8.59 | 1.42% | 10,117,904 |
| Oct 19, 2026 | 8.21 | 8.51 | 8.20 | 8.47 | 8.47 | 2.29% | 10,305,000 |
| Oct 16, 2026 | 8.40 | 8.49 | 8.23 | 8.28 | 8.28 | - | 9,719,792 |
| Oct 15, 2026 | 8.49 | 8.54 | 8.27 | 8.28 | 8.28 | -4.17% | 12,637,971 |
| Oct 14, 2026 | 8.82 | 8.82 | 8.60 | 8.64 | 8.64 | -2.04% | 8,075,739 |
| Oct 13, 2026 | 8.85 | 8.93 | 8.67 | 8.82 | 8.82 | -0.68% | 9,877,300 |
| Oct 12, 2026 | 8.88 | 8.93 | 8.78 | 8.88 | 8.88 | -0.22% | 9,465,138 |
| Oct 9, 2026 | 8.62 | 8.95 | 8.46 | 8.90 | 8.90 | 2.89% | 18,166,300 |
| Oct 8, 2026 | 8.68 | 8.79 | 8.58 | 8.65 | 8.65 | -0.23% | 9,988,725 |
| Sep 30, 2026 | 8.67 | 8.70 | 8.58 | 8.67 | 8.67 | 0.81% | 6,771,496 |
| Sep 29, 2026 | 8.67 | 8.72 | 8.59 | 8.60 | 8.60 | -0.81% | 8,579,190 |
| Sep 28, 2026 | 8.75 | 8.78 | 8.58 | 8.67 | 8.67 | -0.80% | 9,377,150 |
| Sep 24, 2026 | 8.90 | 8.99 | 8.71 | 8.74 | 8.74 | -2.13% | 11,032,520 |
| Sep 23, 2026 | 9.11 | 9.12 | 8.92 | 8.93 | 8.93 | -1.98% | 9,502,343 |
| Sep 22, 2026 | 9.15 | 9.21 | 9.08 | 9.11 | 9.11 | 0.55% | 11,614,100 |
| Sep 21, 2026 | 8.93 | 9.09 | 8.91 | 9.06 | 9.06 | 2.03% | 15,429,501 |
| Sep 18, 2026 | 9.00 | 9.08 | 8.88 | 8.88 | 8.88 | -0.34% | 14,678,890 |
| Sep 17, 2026 | 9.03 | 9.03 | 8.85 | 8.91 | 8.91 | -0.89% | 8,808,457 |
| Sep 16, 2026 | 8.88 | 9.03 | 8.81 | 8.99 | 8.99 | 1.01% | 9,759,650 |
| Sep 15, 2026 | 9.06 | 9.09 | 8.89 | 8.90 | 8.90 | -1.77% | 8,436,748 |
| Sep 14, 2026 | 9.05 | 9.15 | 8.99 | 9.06 | 9.06 | -0.11% | 10,204,938 |
| Sep 11, 2026 | 9.02 | 9.13 | 8.83 | 9.07 | 9.07 | 0.22% | 17,684,178 |
| Sep 10, 2026 | 9.10 | 9.13 | 8.93 | 9.05 | 9.05 | -1.09% | 10,165,769 |
| Sep 9, 2026 | 9.32 | 9.33 | 9.10 | 9.15 | 9.15 | -1.93% | 13,960,467 |
| Sep 8, 2026 | 9.29 | 9.39 | 9.24 | 9.33 | 9.33 | 0.32% | 11,333,801 |
| Sep 7, 2026 | 9.37 | 9.45 | 9.25 | 9.30 | 9.30 | -1.17% | 14,879,400 |
| Sep 4, 2026 | 9.45 | 9.68 | 9.35 | 9.41 | 9.41 | 0.43% | 22,500,375 |
| Sep 3, 2026 | 9.52 | 9.59 | 9.36 | 9.37 | 9.37 | -1.37% | 9,536,278 |
| Sep 2, 2026 | 9.58 | 9.64 | 9.42 | 9.50 | 9.50 | -1.86% | 9,715,900 |
| Sep 1, 2026 | 9.58 | 9.71 | 9.50 | 9.68 | 9.68 | 0.83% | 13,337,105 |
| Aug 31, 2026 | 9.50 | 9.65 | 9.35 | 9.60 | 9.60 | 0.52% | 11,260,782 |
| Aug 28, 2026 | 9.60 | 9.72 | 9.55 | 9.55 | 9.55 | -0.31% | 11,639,072 |
| Aug 27, 2026 | 9.49 | 9.59 | 9.42 | 9.58 | 9.58 | 0.84% | 12,761,778 |
| Aug 26, 2026 | 9.38 | 9.60 | 9.34 | 9.50 | 9.50 | 1.17% | 13,965,792 |
| Aug 25, 2026 | 9.18 | 9.42 | 9.11 | 9.39 | 9.39 | 2.18% | 16,094,400 |
| Aug 24, 2026 | 9.39 | 9.49 | 9.10 | 9.19 | 9.19 | -1.71% | 15,959,600 |
| Aug 21, 2026 | 9.39 | 9.51 | 9.23 | 9.35 | 9.35 | -1.27% | 14,206,200 |
| Aug 20, 2026 | 9.45 | 9.56 | 9.27 | 9.47 | 9.47 | 1.07% | 19,748,210 |
| Aug 19, 2026 | 9.75 | 9.75 | 9.36 | 9.37 | 9.37 | -4.78% | 29,037,871 |
| Aug 18, 2026 | 10.16 | 10.28 | 9.74 | 9.84 | 9.84 | -3.53% | 39,359,375 |
| Aug 17, 2026 | 10.78 | 10.89 | 9.94 | 10.20 | 10.20 | -10.99% | 48,441,827 |
| Aug 14, 2026 | 11.50 | 11.60 | 11.31 | 11.46 | 11.46 | -0.69% | 13,192,230 |