Skip to main content
logo
Longshine Technology Group Co., Ltd. (SHE:300682)
China flag China · Delayed Price · Currency is CNY
14.71
+0.90 (6.52%)
May 7, 2026, 3:04 PM CST

SHE:300682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202613.8013.9513.7513.78--0.22%3,061,400
May 6, 202613.8014.0813.7413.8113.811.25%24,652,480
Apr 30, 202613.8013.8813.6013.6413.64-0.66%12,731,240
Apr 29, 202613.7113.9813.7113.7313.730.29%14,639,510
Apr 28, 202614.2314.2413.5513.6913.69-4.13%25,329,610
Apr 27, 202614.8314.8414.2314.2814.28-2.72%26,743,770
Apr 24, 202615.5015.8214.4214.6814.68-9.16%49,683,110
Apr 23, 202616.2016.3515.9216.1616.16-0.43%19,255,440
Apr 22, 202615.8516.2615.8216.2316.232.01%16,045,380
Apr 21, 202616.0416.0515.6815.9115.91-1.18%16,148,820
Apr 20, 202616.1316.2916.0016.1016.10-0.19%16,671,730
Apr 17, 202616.1816.1915.8716.1316.13-0.55%17,917,200
Apr 16, 202616.3016.4116.0516.2216.220.12%16,656,970
Apr 15, 202616.5816.6916.1716.2016.20-1.28%19,436,450
Apr 14, 202616.0816.5516.0516.4116.413.34%22,807,090
Apr 13, 202615.8416.0715.8015.8815.88-1.43%15,829,681
Apr 10, 202615.9816.4415.8916.1116.111.58%22,485,100
Apr 9, 202615.8816.1515.6615.8615.86-1.37%15,694,540
Apr 8, 202615.7616.1515.5316.0816.087.41%28,326,100
Apr 7, 202615.2015.2814.8714.9714.97-0.40%12,411,520
Apr 3, 202615.6915.7415.0115.0315.03-3.53%15,829,785
Apr 2, 202616.1416.2315.4415.5815.58-3.77%21,040,230
Apr 1, 202615.9916.4815.9516.1916.193.78%24,034,558
Mar 31, 202616.0216.1715.6015.6015.60-2.62%18,016,540
Mar 30, 202616.0316.2115.5016.0216.02-2.32%24,573,380
Mar 27, 202615.7616.5815.6916.4016.402.56%24,583,584
Mar 26, 202616.6316.6315.8515.9915.99-4.02%23,732,270
Mar 25, 202616.3217.1516.3116.6616.662.78%27,430,289
Mar 24, 202616.4716.5615.8416.2116.210.87%22,748,440
Mar 23, 202617.1217.3615.9116.0716.07-7.86%39,659,590
Mar 20, 202618.3418.7917.4417.4417.44-4.70%38,343,690
Mar 19, 202617.9918.7517.8118.3018.300.38%34,489,040
Mar 18, 202618.0718.4017.9018.2318.231.28%25,543,520
Mar 17, 202618.2018.8517.8318.0018.00-0.55%35,769,570
Mar 16, 202618.6618.7517.8018.1018.10-2.16%30,917,210
Mar 13, 202619.8019.9018.5018.5018.50-5.56%51,576,560
Mar 12, 202619.1819.8719.1819.5919.591.87%52,186,660
Mar 11, 202619.2919.7018.9119.2319.23-56,567,180
Mar 10, 202619.3419.4918.9019.2319.231.00%56,055,753
Mar 9, 202618.2119.2517.6619.0419.042.15%54,925,530
Mar 6, 202618.0018.9717.8818.6418.643.21%39,146,030
Mar 5, 202617.7018.4817.6718.0618.064.70%38,809,609
Mar 4, 202617.1417.7917.1317.2517.25-0.86%24,028,300
Mar 3, 202618.0418.2817.3317.4017.40-3.28%35,528,010
Mar 2, 202618.6918.8017.7517.9917.99-5.71%41,750,000
Feb 27, 202618.8019.2318.6319.0819.080.42%37,386,355
Feb 26, 202618.3219.3518.1919.0019.005.56%61,285,330
Feb 25, 202617.5218.1017.4018.0018.002.80%27,289,360
Feb 24, 202617.7818.0017.4617.5117.510.11%25,915,120
Feb 13, 202618.1118.2217.4717.4917.49-3.58%30,563,662