Longhorn Auto Co., Ltd. (SHE:301488)
China · Delayed Price · Currency is CNY 80.47
+2.09 (2.67%)
At close: Aug 20, 2025, 2:57 PM CST
Longhorn Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 77.96 | 81.07 | 77.30 | 80.46 | - | 2.65% | 10,206,239 |
| Aug 19, 2025 | 73.87 | 78.94 | 73.87 | 78.38 | - | 1.90% | 3,513,230 |
| Aug 18, 2025 | 77.30 | 77.99 | 76.30 | 76.92 | - | -0.04% | 3,218,606 |
| Aug 15, 2025 | 73.87 | 77.20 | 73.58 | 76.95 | - | 4.16% | 3,632,484 |
| Aug 14, 2025 | 76.56 | 76.88 | 73.75 | 73.88 | - | -3.45% | 2,688,285 |
| Aug 13, 2025 | 76.50 | 77.50 | 75.71 | 76.52 | - | -0.97% | 2,995,266 |
| Aug 12, 2025 | 75.28 | 77.77 | 74.27 | 77.27 | - | 3.16% | 4,521,058 |
| Aug 11, 2025 | 73.44 | 76.00 | 73.44 | 74.90 | - | -0.17% | 4,552,084 |
| Aug 8, 2025 | 74.47 | 80.06 | 73.95 | 75.03 | - | 6.85% | 7,308,182 |
| Aug 7, 2025 | 71.25 | 72.25 | 69.90 | 70.22 | - | -1.17% | 1,882,196 |
| Aug 6, 2025 | 71.83 | 72.88 | 70.14 | 71.05 | - | -2.20% | 2,552,525 |
| Aug 5, 2025 | 73.42 | 73.50 | 72.00 | 72.65 | - | -0.06% | 1,049,397 |
| Aug 4, 2025 | 71.55 | 72.80 | 71.55 | 72.69 | - | 0.83% | 1,070,981 |
| Aug 1, 2025 | 71.66 | 72.76 | 71.24 | 72.09 | - | 0.57% | 1,165,748 |
| Jul 31, 2025 | 72.60 | 73.70 | 71.23 | 71.68 | - | -1.57% | 1,382,283 |
| Jul 30, 2025 | 74.91 | 74.91 | 72.48 | 72.82 | - | -3.04% | 1,745,387 |
| Jul 29, 2025 | 74.85 | 76.20 | 73.58 | 75.10 | - | 0.31% | 2,022,166 |
| Jul 28, 2025 | 75.60 | 76.25 | 74.69 | 74.87 | - | -0.97% | 1,803,689 |
| Jul 25, 2025 | 74.56 | 75.90 | 74.20 | 75.60 | - | 2.63% | 3,122,539 |
| Jul 24, 2025 | 72.01 | 73.73 | 72.01 | 73.66 | - | 1.61% | 1,628,179 |
| Jul 23, 2025 | 73.03 | 73.70 | 72.48 | 72.49 | - | -1.24% | 1,572,789 |
| Jul 22, 2025 | 74.12 | 74.20 | 73.01 | 73.40 | - | -1.60% | 2,007,495 |
| Jul 21, 2025 | 73.48 | 74.71 | 73.02 | 74.59 | - | 1.26% | 2,188,583 |
| Jul 18, 2025 | 74.10 | 74.84 | 73.10 | 73.66 | - | -1.14% | 2,289,151 |
| Jul 17, 2025 | 75.55 | 76.37 | 74.51 | 74.51 | - | -2.44% | 3,272,241 |
| Jul 16, 2025 | 73.65 | 77.98 | 72.80 | 76.37 | - | 4.19% | 4,823,203 |
| Jul 15, 2025 | 72.10 | 73.46 | 70.88 | 73.30 | - | 0.34% | 2,968,647 |
| Jul 14, 2025 | 72.57 | 74.28 | 71.30 | 73.05 | - | 1.74% | 2,903,412 |
| Jul 11, 2025 | 71.15 | 72.30 | 69.57 | 71.80 | - | 0.31% | 2,423,604 |
| Jul 10, 2025 | 70.04 | 72.80 | 69.56 | 71.58 | - | 2.05% | 3,061,293 |
| Jul 9, 2025 | 68.50 | 71.80 | 68.50 | 70.14 | - | 1.48% | 2,553,653 |
| Jul 8, 2025 | 68.41 | 69.48 | 68.20 | 69.12 | - | 1.20% | 1,211,092 |
| Jul 7, 2025 | 67.80 | 68.40 | 67.04 | 68.30 | - | -0.23% | 1,202,025 |
| Jul 4, 2025 | 70.00 | 70.00 | 67.80 | 68.46 | - | -1.21% | 1,382,400 |
| Jul 3, 2025 | 69.03 | 69.46 | 68.68 | 69.30 | - | 0.03% | 1,072,300 |
| Jul 2, 2025 | 70.20 | 70.98 | 68.88 | 69.28 | - | -1.52% | 1,616,700 |
| Jul 1, 2025 | 70.57 | 71.03 | 69.83 | 70.35 | - | -0.64% | 1,423,692 |
| Jun 30, 2025 | 69.80 | 70.88 | 69.80 | 70.80 | - | 0.84% | 1,690,465 |
| Jun 27, 2025 | 71.46 | 72.10 | 69.83 | 70.21 | - | -0.41% | 2,434,210 |
| Jun 26, 2025 | 70.02 | 71.55 | 70.02 | 70.50 | - | -0.45% | 3,048,945 |
| Jun 25, 2025 | 69.56 | 71.33 | 69.56 | 70.82 | - | -0.84% | 4,526,800 |
| Jun 24, 2025 | 69.97 | 75.65 | 69.97 | 71.42 | - | 8.91% | 6,367,765 |
| Jun 23, 2025 | 64.43 | 65.64 | 64.00 | 65.58 | - | 1.09% | 1,044,200 |
| Jun 20, 2025 | 66.22 | 66.80 | 64.74 | 64.87 | - | -2.01% | 1,332,400 |
| Jun 19, 2025 | 67.14 | 68.36 | 66.01 | 66.20 | - | -1.74% | 1,742,653 |
| Jun 18, 2025 | 66.70 | 67.50 | 66.00 | 67.37 | - | 0.49% | 1,290,199 |
| Jun 17, 2025 | 67.44 | 67.98 | 66.75 | 67.04 | - | -0.96% | 1,158,196 |
| Jun 16, 2025 | 65.83 | 67.72 | 65.73 | 67.69 | - | 1.91% | 1,579,000 |
| Jun 13, 2025 | 69.13 | 69.13 | 66.32 | 66.42 | - | -5.05% | 2,980,700 |
| Jun 12, 2025 | 70.10 | 71.60 | 69.29 | 69.95 | - | -2.91% | 3,341,400 |