Shenzhen Longli Technology Co.,Ltd (SHE:300752)
China · Delayed Price · Currency is CNY 11.57
+0.18 (1.58%)
Sep 14, 2026, 3:04 PM CST
SHE:300752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.28 | 11.68 | 11.18 | 11.57 | 11.57 | 1.58% | 6,379,860 |
| Sep 11, 2026 | 11.15 | 11.43 | 10.77 | 11.39 | 11.39 | 1.06% | 8,063,160 |
| Sep 10, 2026 | 11.61 | 11.65 | 11.25 | 11.27 | 11.27 | -3.84% | 5,576,583 |
| Sep 9, 2026 | 11.94 | 12.14 | 11.66 | 11.72 | 11.72 | -1.60% | 6,683,720 |
| Sep 8, 2026 | 11.58 | 12.33 | 11.56 | 11.91 | 11.91 | 2.76% | 12,498,724 |
| Sep 7, 2026 | 11.03 | 11.64 | 11.03 | 11.59 | 11.59 | 5.17% | 8,614,605 |
| Sep 4, 2026 | 11.46 | 11.48 | 10.93 | 11.02 | 11.02 | -1.69% | 5,585,354 |
| Sep 3, 2026 | 11.54 | 11.58 | 11.10 | 11.21 | 11.21 | -1.49% | 5,212,320 |
| Sep 2, 2026 | 11.35 | 11.50 | 11.30 | 11.38 | 11.38 | -1.39% | 3,991,382 |
| Sep 1, 2026 | 11.65 | 11.76 | 11.31 | 11.54 | 11.54 | -0.94% | 5,769,853 |
| Aug 31, 2026 | 10.95 | 11.70 | 10.89 | 11.65 | 11.65 | 3.83% | 10,164,960 |
| Aug 28, 2026 | 11.12 | 11.45 | 11.01 | 11.22 | 11.22 | 0.63% | 6,431,100 |
| Aug 27, 2026 | 11.07 | 11.24 | 10.96 | 11.15 | 11.15 | 1.00% | 5,972,260 |
| Aug 26, 2026 | 11.18 | 11.24 | 10.81 | 11.04 | 11.04 | -1.16% | 5,868,140 |
| Aug 25, 2026 | 10.70 | 11.24 | 10.45 | 11.17 | 11.17 | 4.00% | 8,334,100 |
| Aug 24, 2026 | 11.25 | 11.25 | 10.52 | 10.74 | 10.74 | -4.11% | 8,612,080 |
| Aug 21, 2026 | 10.90 | 11.29 | 10.76 | 11.20 | 11.20 | 2.19% | 10,260,486 |
| Aug 20, 2026 | 11.20 | 11.66 | 10.80 | 10.96 | 10.96 | 1.95% | 14,177,250 |
| Aug 19, 2026 | 11.62 | 11.75 | 10.74 | 10.75 | 10.75 | -9.13% | 19,233,398 |
| Aug 18, 2026 | 10.94 | 12.40 | 10.82 | 11.83 | 11.83 | 8.04% | 26,052,754 |
| Aug 17, 2026 | 10.45 | 10.99 | 10.20 | 10.95 | 10.95 | 6.52% | 10,434,112 |
| Aug 14, 2026 | 10.12 | 10.33 | 10.09 | 10.28 | 10.28 | 1.68% | 5,449,946 |
| Aug 13, 2026 | 10.47 | 10.52 | 10.10 | 10.11 | 10.11 | -2.88% | 5,352,200 |
| Aug 12, 2026 | 10.27 | 10.46 | 10.24 | 10.41 | 10.41 | 1.76% | 4,292,432 |
| Aug 11, 2026 | 10.29 | 10.34 | 10.10 | 10.23 | 10.23 | -1.06% | 4,152,234 |
| Aug 10, 2026 | 10.22 | 10.34 | 9.98 | 10.34 | 10.34 | 1.57% | 6,554,280 |
| Aug 7, 2026 | 10.13 | 10.22 | 9.91 | 10.18 | 10.18 | 0.49% | 6,256,321 |
| Aug 6, 2026 | 9.98 | 10.28 | 9.91 | 10.13 | 10.13 | 0.40% | 6,942,263 |
| Aug 5, 2026 | 9.84 | 10.18 | 9.77 | 10.09 | 10.09 | 3.06% | 7,860,332 |
| Aug 4, 2026 | 9.56 | 9.84 | 9.54 | 9.79 | 9.79 | 3.16% | 7,378,044 |
| Aug 3, 2026 | 9.42 | 9.57 | 9.31 | 9.49 | 9.49 | 1.06% | 6,302,000 |
| Jul 31, 2026 | 9.46 | 9.70 | 9.37 | 9.39 | 9.39 | 2.18% | 8,584,440 |
| Jul 30, 2026 | 9.55 | 9.63 | 9.11 | 9.19 | 9.19 | -4.67% | 9,899,700 |
| Jul 29, 2026 | 10.18 | 10.22 | 9.29 | 9.64 | 9.64 | -4.93% | 13,842,352 |
| Jul 28, 2026 | 9.53 | 10.28 | 9.53 | 10.14 | 10.14 | 4.86% | 13,126,500 |
| Jul 27, 2026 | 9.07 | 9.70 | 8.85 | 9.67 | 9.67 | 7.80% | 9,658,160 |
| Jul 24, 2026 | 8.93 | 9.32 | 8.76 | 8.97 | 8.97 | -1.21% | 8,253,467 |
| Jul 23, 2026 | 8.88 | 9.09 | 8.75 | 9.08 | 9.08 | 2.02% | 6,542,240 |
| Jul 22, 2026 | 8.93 | 9.18 | 8.83 | 8.90 | 8.90 | -2.41% | 9,033,840 |
| Jul 21, 2026 | 8.88 | 9.13 | 8.16 | 9.12 | 9.12 | 3.17% | 10,864,507 |
| Jul 20, 2026 | 9.35 | 9.53 | 8.66 | 8.84 | 8.84 | -4.33% | 9,400,064 |
| Jul 17, 2026 | 9.98 | 10.04 | 9.12 | 9.24 | 9.24 | -7.60% | 9,813,924 |
| Jul 16, 2026 | 10.10 | 10.37 | 9.95 | 10.00 | 10.00 | -1.28% | 7,815,812 |
| Jul 15, 2026 | 10.55 | 10.80 | 10.03 | 10.13 | 10.13 | -3.62% | 8,335,400 |
| Jul 14, 2026 | 10.40 | 10.69 | 10.07 | 10.51 | 10.51 | 1.06% | 10,288,243 |
| Jul 13, 2026 | 11.83 | 11.89 | 10.33 | 10.40 | 10.40 | -12.68% | 15,504,014 |
| Jul 10, 2026 | 12.20 | 12.77 | 11.87 | 11.91 | 11.91 | -3.17% | 12,050,725 |
| Jul 9, 2026 | 11.99 | 12.43 | 11.66 | 12.30 | 12.30 | 3.45% | 13,215,292 |
| Jul 8, 2026 | 12.73 | 12.86 | 11.80 | 11.89 | 11.89 | -6.60% | 12,601,625 |
| Jul 7, 2026 | 13.27 | 13.27 | 12.41 | 12.73 | 12.73 | -4.64% | 12,822,400 |