Skip to main content
logo
Shenzhen Longtech Smart Control Co., Ltd. (SHE:300916)
China flag China · Delayed Price · Currency is CNY
26.81
-0.48 (-1.76%)
Sep 30, 2026, 3:04 PM CST

SHE:300916 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202627.5128.1026.7226.8126.81-1.76%2,863,809
Sep 29, 202627.5028.1427.0327.2927.29-0.87%2,698,784
Sep 28, 202627.7328.5026.9627.5327.53-0.83%3,495,588
Sep 24, 202627.9628.5427.6027.7627.76-1.25%3,012,058
Sep 23, 202627.7828.6527.4228.1128.110.90%3,818,215
Sep 22, 202627.5028.7027.0127.8627.863.72%4,854,844
Sep 21, 202625.9026.9925.7126.8626.864.92%4,269,801
Sep 18, 202625.6026.3825.4325.6025.600.83%3,260,199
Sep 17, 202624.5625.4824.4025.3925.392.79%2,499,100
Sep 16, 202624.1224.8123.8524.7024.702.32%2,099,700
Sep 15, 202623.8824.6523.7224.1424.141.09%2,180,600
Sep 14, 202623.3624.0022.9123.8823.882.27%2,527,600
Sep 11, 202624.0124.0522.7723.3523.35-3.79%2,988,100
Sep 10, 202625.0725.3124.2724.2724.27-4.11%2,518,000
Sep 9, 202625.7726.2025.1925.3125.31-2.28%3,210,502
Sep 8, 202626.5626.9725.7225.9025.90-2.34%4,353,644
Sep 7, 202624.3126.6524.3126.5226.528.29%6,574,460
Sep 4, 202625.4225.8624.2824.4924.49-3.43%3,154,352
Sep 3, 202624.8625.8724.6125.3625.362.80%3,705,400
Sep 2, 202624.6824.9023.6024.6724.67-1.24%3,935,054
Sep 1, 202625.6626.0024.9324.9824.98-2.80%4,366,663
Aug 31, 202625.7325.7525.2125.7025.70-1.46%4,000,273
Aug 28, 202626.0926.5125.6026.0826.08-0.31%5,570,822
Aug 27, 202626.0326.8325.7026.1626.16-2.24%7,128,492
Aug 26, 202627.1828.1424.7526.7626.76-5.01%12,338,726
Aug 25, 202626.0828.7324.9828.1728.176.46%12,280,135
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