YanTai LongYuan Power Technology Co., Ltd. (300105.SZ) SHZ
6.47
-0.25(-3.72%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.47
-0.25(-3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.73 | 6.47 | 6.47 | 6.74 | 6.46 | 8.76M |
| April 02, 2026 | 6.81 | 6.72 | 6.72 | 6.88 | 6.64 | 9.72M |
| April 01, 2026 | 6.85 | 6.84 | 6.84 | 6.92 | 6.78 | 8.38M |
| March 31, 2026 | 6.95 | 6.76 | 6.76 | 6.99 | 6.73 | 9.77M |
| March 30, 2026 | 7.04 | 6.95 | 6.95 | 7.15 | 6.83 | 12.16M |
| March 27, 2026 | 7 | 7.13 | 7.13 | 7.18 | 7 | 7.43M |
| March 26, 2026 | 7.34 | 7.11 | 7.11 | 7.34 | 7.07 | 10.04M |
| March 25, 2026 | 7.23 | 7.34 | 7.34 | 7.37 | 7.2 | 9.96M |
| March 24, 2026 | 7.03 | 7.23 | 7.23 | 7.24 | 6.89 | 14.91M |
| March 23, 2026 | 7.25 | 6.85 | 6.85 | 7.28 | 6.76 | 17.81M |
| March 20, 2026 | 7.57 | 7.35 | 7.35 | 7.73 | 7.35 | 15.48M |
| March 19, 2026 | 7.62 | 7.57 | 7.57 | 7.73 | 7.52 | 9.63M |
| March 18, 2026 | 7.59 | 7.69 | 7.69 | 7.78 | 7.56 | 11.31M |
| March 17, 2026 | 7.8 | 7.57 | 7.57 | 7.86 | 7.56 | 10.84M |
| March 16, 2026 | 7.95 | 7.77 | 7.77 | 7.98 | 7.7 | 12.49M |
| March 13, 2026 | 8.06 | 7.92 | 7.92 | 8.09 | 7.89 | 12.68M |
| March 12, 2026 | 8.19 | 8.07 | 8.07 | 8.19 | 7.95 | 15.39M |
| March 11, 2026 | 8.1 | 8.2 | 8.2 | 8.25 | 7.94 | 21.8M |
| March 10, 2026 | 7.96 | 8.13 | 8.13 | 8.23 | 7.96 | 9.17M |
| March 09, 2026 | 7.93 | 8.12 | 8.12 | 8.15 | 7.92 | 19.29M |
| March 06, 2026 | 7.96 | 8.07 | 8.07 | 8.16 | 7.96 | 17.91M |
| March 05, 2026 | 7.78 | 8 | 8 | 8.08 | 7.78 | 21.37M |
| March 04, 2026 | 7.91 | 7.62 | 7.62 | 7.91 | 7.51 | 8.33M |
| March 03, 2026 | 7.84 | 7.61 | 7.61 | 7.85 | 7.56 | 13.29M |
| March 02, 2026 | 7.82 | 7.79 | 7.79 | 7.98 | 7.7 | 11.57M |
| February 27, 2026 | 7.91 | 7.93 | 7.93 | 8 | 7.82 | 13.38M |
| February 26, 2026 | 7.8 | 7.92 | 7.92 | 7.95 | 7.72 | 13.91M |
| February 25, 2026 | 7.75 | 7.8 | 7.8 | 7.92 | 7.67 | 17.21M |
| February 24, 2026 | 7.47 | 7.6 | 7.6 | 7.6 | 7.46 | 8.17M |
| February 13, 2026 | 7.55 | 7.42 | 0 | 7.57 | 7.4 | 6.85M |
| February 12, 2026 | 7.58 | 7.55 | 0 | 7.64 | 7.47 | 7.49M |
| February 11, 2026 | 7.55 | 7.56 | 0 | 7.62 | 7.51 | 6.69M |
| February 10, 2026 | 7.53 | 7.54 | 0 | 7.6 | 7.48 | 7.65M |
| February 09, 2026 | 7.46 | 7.53 | 0 | 7.55 | 7.42 | 8.4M |
| February 06, 2026 | 7.26 | 7.37 | 0 | 7.47 | 7.24 | 9.4M |
| February 05, 2026 | 7.53 | 7.32 | 0 | 7.54 | 7.32 | 11.72M |
| February 04, 2026 | 7.32 | 7.56 | 0 | 7.65 | 7.32 | 14.22M |
| February 03, 2026 | 7.35 | 7.39 | 0 | 7.43 | 7.28 | 8.97M |
| February 02, 2026 | 7.28 | 7.31 | 0 | 7.48 | 7.26 | 10.88M |
| January 30, 2026 | 7.25 | 7.33 | 0 | 7.36 | 7.2 | 8.82M |
| January 29, 2026 | 7.38 | 7.3 | 0 | 7.46 | 7.24 | 11.16M |
| January 28, 2026 | 7.53 | 7.39 | 0 | 7.55 | 7.38 | 8.71M |
| January 27, 2026 | 7.6 | 7.54 | 0 | 7.67 | 7.36 | 10.66M |
| January 26, 2026 | 7.67 | 7.65 | 0 | 7.79 | 7.56 | 12.13M |
| January 23, 2026 | 7.62 | 7.67 | 0 | 7.69 | 7.54 | 10.55M |
| January 22, 2026 | 7.37 | 7.58 | 0 | 7.6 | 7.32 | 15.03M |
| January 21, 2026 | 7.4 | 7.38 | 0 | 7.46 | 7.27 | 14.67M |
| January 20, 2026 | 7.53 | 7.43 | 0 | 7.53 | 7.37 | 24.53M |
| January 19, 2026 | 7.45 | 7.73 | 0 | 7.78 | 7.4 | 17.86M |
| January 16, 2026 | 7.5 | 7.48 | 0 | 7.64 | 7.45 | 13.46M |
| January 15, 2026 | 7.41 | 7.48 | 0 | 7.5 | 7.33 | 10.64M |
| January 14, 2026 | 7.45 | 7.44 | 0 | 7.55 | 7.31 | 16.75M |
| January 13, 2026 | 7.42 | 7.48 | 0 | 7.57 | 7.3 | 16.73M |
| January 12, 2026 | 7.37 | 7.42 | 0 | 7.44 | 7.31 | 11.08M |
| January 09, 2026 | 7.31 | 7.38 | 0 | 7.39 | 7.27 | 10.61M |
| January 08, 2026 | 7.15 | 7.32 | 0 | 7.44 | 7.15 | 12M |
| January 07, 2026 | 7.22 | 7.17 | 0 | 7.29 | 7.16 | 8.11M |
| January 06, 2026 | 7.18 | 7.26 | 0 | 7.32 | 7.13 | 12.38M |
| January 05, 2026 | 7.24 | 7.24 | 0 | 7.3 | 7.17 | 8.03M |
| December 31, 2025 | 7.15 | 7.16 | 0 | 7.19 | 7.04 | 10.29M |