GuangZhou LingWe Technology Co., Ltd. (SHE:301373)
China · Delayed Price · Currency is CNY 70.64
-8.38 (-10.60%)
Jul 30, 2026, 4:00 PM EDT
SHE:301373 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 79.85 | 80.02 | 69.31 | 70.64 | 70.64 | -10.60% | 5,417,665 |
| Jul 29, 2026 | 81.91 | 83.49 | 74.48 | 79.02 | 79.02 | -3.27% | 4,729,180 |
| Jul 28, 2026 | 87.68 | 90.74 | 81.13 | 81.69 | 81.69 | -9.54% | 3,884,201 |
| Jul 27, 2026 | 86.54 | 90.45 | 83.95 | 90.31 | 90.31 | 6.23% | 3,849,000 |
| Jul 24, 2026 | 86.91 | 88.80 | 83.65 | 85.01 | 85.01 | -3.68% | 2,830,857 |
| Jul 23, 2026 | 89.99 | 92.80 | 87.34 | 88.26 | 88.26 | - | 3,496,601 |
| Jul 22, 2026 | 91.33 | 94.41 | 86.92 | 88.26 | 88.26 | -4.05% | 5,223,000 |
| Jul 21, 2026 | 84.39 | 92.18 | 71.99 | 91.99 | 91.99 | 10.97% | 7,583,761 |
| Jul 20, 2026 | 98.59 | 101.00 | 79.00 | 82.90 | 82.90 | -13.38% | 7,181,691 |
| Jul 17, 2026 | 106.02 | 107.20 | 94.08 | 95.71 | 95.71 | -9.55% | 5,115,840 |
| Jul 16, 2026 | 109.36 | 112.15 | 104.88 | 105.81 | 105.81 | -4.70% | 3,584,600 |
| Jul 15, 2026 | 119.97 | 122.16 | 110.51 | 111.03 | 111.03 | -6.20% | 4,209,900 |
| Jul 14, 2026 | 111.66 | 121.40 | 110.78 | 118.37 | 118.37 | 8.00% | 5,733,983 |
| Jul 13, 2026 | 116.51 | 120.15 | 109.00 | 109.60 | 109.60 | -8.19% | 4,784,614 |
| Jul 10, 2026 | 124.95 | 129.39 | 119.20 | 119.38 | 119.38 | -4.04% | 5,910,273 |
| Jul 9, 2026 | 123.88 | 128.84 | 117.11 | 124.41 | 124.41 | 7.23% | 7,723,885 |
| Jul 8, 2026 | 124.89 | 127.30 | 115.77 | 116.02 | 116.02 | -6.31% | 5,221,052 |
| Jul 7, 2026 | 134.79 | 134.79 | 121.50 | 123.84 | 123.84 | -7.84% | 6,007,185 |
| Jul 6, 2026 | 142.88 | 144.44 | 132.04 | 134.37 | 134.37 | -3.26% | 4,602,936 |
| Jul 3, 2026 | 146.74 | 148.00 | 138.80 | 138.90 | 138.90 | -5.27% | 5,233,022 |
| Jul 2, 2026 | 152.85 | 156.88 | 144.00 | 146.62 | 146.62 | -11.34% | 5,514,723 |
| Jul 1, 2026 | 156.78 | 167.68 | 153.00 | 165.38 | 165.38 | 6.35% | 8,600,408 |
| Jun 30, 2026 | 156.10 | 158.70 | 150.00 | 155.50 | 155.50 | -0.13% | 5,470,122 |
| Jun 29, 2026 | 167.01 | 172.80 | 149.56 | 155.71 | 155.71 | -5.92% | 7,376,700 |
| Jun 26, 2026 | 180.00 | 180.59 | 165.00 | 165.50 | 165.50 | -10.10% | 7,444,215 |
| Jun 25, 2026 | 178.63 | 193.34 | 174.00 | 184.10 | 184.10 | 2.85% | 7,395,545 |
| Jun 24, 2026 | 182.00 | 185.88 | 177.22 | 179.00 | 179.00 | -1.43% | 4,947,007 |
| Jun 23, 2026 | 187.05 | 187.68 | 176.00 | 181.60 | 181.60 | -6.68% | 6,524,511 |
| Jun 22, 2026 | 193.81 | 203.87 | 187.00 | 194.60 | 194.60 | -0.15% | 7,434,803 |
| Jun 18, 2026 | 177.88 | 198.30 | 174.19 | 194.90 | 194.90 | -0.14% | 9,571,402 |
| Jun 17, 2026 | 174.41 | 203.99 | 174.41 | 195.17 | 195.17 | 14.13% | 10,190,108 |
| Jun 16, 2026 | 161.45 | 178.35 | 158.00 | 171.01 | 171.01 | 7.57% | 11,493,672 |
| Jun 15, 2026 | 138.00 | 158.98 | 133.06 | 158.98 | 158.98 | 20.00% | 12,679,000 |
| Jun 12, 2026 | 137.00 | 148.99 | 131.33 | 132.48 | 132.48 | -1.38% | 8,736,677 |
| Jun 11, 2026 | 123.35 | 134.50 | 121.20 | 134.34 | 134.34 | 7.60% | 7,454,535 |
| Jun 10, 2026 | 122.74 | 128.38 | 120.98 | 124.85 | 124.85 | -1.81% | 4,112,130 |
| Jun 9, 2026 | 123.00 | 129.47 | 119.18 | 127.15 | 127.15 | 7.02% | 6,220,362 |
| Jun 8, 2026 | 122.90 | 125.44 | 116.40 | 118.81 | 118.81 | -10.41% | 7,524,357 |
| Jun 5, 2026 | 143.00 | 147.51 | 130.01 | 132.62 | 132.62 | -5.74% | 8,721,215 |
| Jun 4, 2026 | 129.01 | 146.35 | 126.26 | 140.70 | 140.70 | 7.91% | 10,215,460 |
| Jun 3, 2026 | 137.10 | 139.98 | 128.01 | 130.39 | 130.39 | -7.09% | 9,850,127 |
| Jun 2, 2026 | 139.24 | 146.96 | 136.19 | 140.34 | 140.34 | -0.10% | 8,185,747 |
| Jun 1, 2026 | 141.18 | 148.88 | 136.00 | 140.48 | 140.48 | 1.36% | 11,519,220 |
| May 29, 2026 | 120.00 | 141.61 | 118.51 | 138.60 | 138.60 | 17.45% | 14,097,920 |
| May 28, 2026 | 117.81 | 119.68 | 111.50 | 118.01 | 118.01 | -0.25% | 5,835,247 |
| May 27, 2026 | 126.50 | 127.00 | 116.00 | 118.60 | 118.30 | -8.90% | 6,722,143 |
| May 26, 2026 | 130.96 | 136.00 | 123.00 | 130.18 | 129.85 | -1.59% | 6,122,386 |
| May 25, 2026 | 140.01 | 140.62 | 130.13 | 132.28 | 131.95 | -5.24% | 7,599,734 |
| May 22, 2026 | 125.00 | 141.50 | 125.00 | 139.60 | 139.25 | 12.94% | 8,211,993 |
| May 21, 2026 | 137.38 | 140.10 | 122.00 | 123.60 | 123.29 | -10.02% | 6,868,690 |