Skip to main content
logo
Shenzhen Longtech Smart Control Co., Ltd. (SHE:300916)
China flag China · Delayed Price · Currency is CNY
27.67
+1.21 (4.57%)
Aug 25, 2026, 1:45 PM CST

SHE:300916 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.6926.8425.3826.4626.461.77%8,455,775
Aug 21, 202625.0226.5024.6126.0026.002.77%7,807,236
Aug 20, 202625.1225.6424.5425.3025.301.65%5,338,801
Aug 19, 202624.8126.5324.7824.8924.89-3.30%8,755,181
Aug 18, 202625.0025.9924.1125.7425.742.80%8,222,803
Aug 17, 202625.1525.3824.7025.0425.04-1.03%3,363,597
Aug 14, 202625.3625.6624.7025.3025.30-0.24%4,000,200
Aug 13, 202626.4226.7025.3025.3625.36-3.94%6,494,350
Aug 12, 202625.0127.0124.8026.4026.405.56%9,260,178
Aug 11, 202625.1925.6224.2825.0125.01-1.57%7,260,439
Aug 10, 202625.5826.6924.9125.4125.41-3.75%14,049,833
Aug 7, 202621.9726.4021.8026.4026.4020.00%16,961,010
Aug 6, 202620.7622.0020.5722.0022.005.87%4,629,596
Aug 5, 202620.0020.8419.9720.7820.783.38%3,271,120
Aug 4, 202619.9420.1919.6320.1020.101.82%2,428,750
Aug 3, 202619.0019.8518.9619.7419.742.97%2,778,977
Jul 31, 202618.9019.5018.9019.1719.173.85%3,456,030
Jul 30, 202618.9919.2018.4018.4618.46-3.50%2,854,200
Jul 29, 202619.0019.2618.5619.1319.131.65%3,955,612
Jul 28, 202618.5819.3518.5518.8218.82-0.48%3,586,211
Jul 27, 202618.0619.2017.8918.9118.911.01%5,492,900
Jul 24, 202618.9620.2218.2918.7218.720.97%7,572,395
Jul 23, 202617.9818.6217.9118.5418.542.26%2,320,088
Jul 22, 202617.9618.4317.7618.1318.13-0.28%3,577,468
Jul 21, 202618.2118.3916.6918.1818.180.33%5,063,345
Jul 20, 202618.8119.5417.5818.1218.12-3.92%5,074,498
Jul 17, 202620.2820.5718.6318.8618.86-7.05%3,804,871
Jul 16, 202620.4521.0420.0120.2920.29-0.83%2,988,100
Jul 15, 202620.7421.1720.2720.4620.46-1.02%3,074,480
Jul 14, 202620.8420.8419.8420.6720.670.05%2,900,099
Jul 13, 202621.4321.5720.3220.6620.66-3.95%3,763,400
Jul 10, 202620.9022.2420.3021.5121.512.72%3,613,150
Jul 9, 202620.9021.1019.9320.9420.941.16%3,552,660
Jul 8, 202621.0021.3920.3820.7020.70-1.66%3,463,523
Jul 7, 202621.7222.2720.7721.0521.05-4.10%3,473,849
Jul 6, 202622.9823.2721.9221.9521.95-4.69%3,503,400
Jul 3, 202622.1823.3922.0323.0323.034.21%3,673,287
Jul 2, 202622.6823.3921.9822.1022.10-4.16%3,535,709
Jul 1, 202623.5023.7722.9523.0623.06-1.33%3,186,907
Jun 30, 202622.0123.6021.8423.3723.375.70%4,603,815
Jun 29, 202622.8322.9521.6922.1122.11-2.90%5,048,209
Jun 26, 202624.1024.7022.7722.7722.77-6.68%4,608,908
Jun 25, 202625.0925.2823.7524.4024.40-3.60%5,216,078
Jun 24, 202625.8426.4924.6025.3125.31-2.39%6,090,623
Jun 23, 202624.5626.6324.5025.9325.934.81%6,667,348
Jun 22, 202625.2725.4523.6825.0424.74-1.46%5,168,507
Jun 18, 202624.5025.6924.4025.4125.112.63%4,472,791
Jun 17, 202624.6625.2124.2024.7624.46-0.40%4,341,960
Jun 16, 202624.5425.1823.8424.8624.560.97%4,535,800
Jun 15, 202624.4425.1924.1524.6224.333.62%4,508,887