Skip to main content
logo
Shenzhen Longli Technology Co.,Ltd (SHE:300752)
China flag China · Delayed Price · Currency is CNY
24.92
-0.20 (-0.80%)
Aug 29, 2025, 3:04 PM CST

SHE:300752 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202525.2525.6324.7224.9224.92-0.80%9,441,220
Aug 28, 202525.0825.4924.2025.1225.120.16%14,142,756
Aug 27, 202526.0726.7525.0625.0825.08-5.54%21,772,516
Aug 26, 202526.8127.7626.3526.5526.55-2.43%20,647,716
Aug 25, 202526.6027.8625.9027.2127.213.62%26,708,758
Aug 22, 202524.5027.2624.5026.2626.262.66%31,416,380
Aug 21, 202526.0226.8725.3625.5825.58-1.73%27,392,098
Aug 20, 202523.7927.4523.7926.0326.038.59%35,561,164
Aug 19, 202523.5824.2423.4823.9723.970.29%14,177,678
Aug 18, 202523.0824.2623.0323.9023.904.60%21,578,208
Aug 15, 202522.7023.0722.5122.8522.851.60%12,140,338
Aug 14, 202523.9023.9022.4422.4922.49-5.27%20,263,768
Aug 13, 202524.0124.4923.5923.7423.74-0.88%19,129,124
Aug 12, 202524.6025.1123.4923.9523.95-0.70%31,935,062
Aug 11, 202520.0624.1220.0124.1224.1220.00%38,025,374
Aug 8, 202520.2520.3720.0120.1020.10-0.89%4,976,900
Aug 7, 202520.2320.6320.0020.2820.280.50%9,197,296
Aug 6, 202519.8520.2519.7720.1820.181.10%7,685,400
Aug 5, 202519.5820.1519.5519.9619.961.94%8,014,400
Aug 4, 202519.4819.6919.3319.5819.58-0.51%4,871,400
Aug 1, 202519.6419.9719.4819.6819.680.25%5,494,356
Jul 31, 202519.6919.9319.5519.6319.63-0.46%6,105,500
Jul 30, 202520.0520.1019.4819.7219.72-1.60%6,813,800
Jul 29, 202520.2020.2019.8420.0420.04-1.09%8,448,141
Jul 28, 202519.5220.5519.5220.2620.264.38%16,404,354
Jul 25, 202519.1819.4819.1119.4119.411.20%6,544,900
Jul 24, 202519.2019.3619.1019.1819.180.16%5,639,800
Jul 23, 202519.1919.3819.0819.1519.15-0.73%4,879,080
Jul 22, 202519.4819.5519.1019.2919.29-0.98%6,132,500
Jul 21, 202519.4319.6319.2619.4819.480.72%8,054,900
Jul 18, 202520.2120.2719.0919.3419.34-3.64%15,633,053
Jul 17, 202520.0020.2519.9620.0720.070.10%8,220,428
Jul 16, 202520.3020.3920.0020.0520.05-0.50%4,511,500
Jul 15, 202520.2720.4419.9820.1520.15-0.84%5,492,520
Jul 14, 202520.3320.4020.0920.3220.32-0.05%3,627,080
Jul 11, 202520.5520.6320.3020.3320.33-1.07%5,725,500
Jul 10, 202521.5721.5720.4520.5520.55-3.57%8,636,309
Jul 9, 202522.1022.1221.0321.3121.31-3.36%11,141,655
Jul 8, 202521.8522.2021.6922.0522.050.92%6,938,700
Jul 7, 202521.6222.2521.2621.8521.851.72%6,345,200
Jul 4, 202521.8822.0921.4121.4821.48-2.32%6,737,740
Jul 3, 202522.2822.4421.7021.9921.990.69%9,599,100
Jul 2, 202521.9622.0021.5021.8421.84-0.64%5,011,500
Jul 1, 202522.3822.4521.8021.9821.98-2.22%6,129,119
Jun 30, 202521.8322.6621.8322.4822.482.65%11,318,160
Jun 27, 202522.4622.9521.0021.9021.90-0.77%16,602,212
Jun 26, 202521.8122.5521.5622.0722.070.87%7,751,299
Jun 25, 202521.6922.1221.5521.8821.880.37%7,466,971
Jun 24, 202522.0822.7221.5521.8021.800.32%8,522,100
Jun 23, 202521.4022.0821.1921.7321.730.51%6,034,651