Shandong Longertek Technology Co., Ltd. - 300594.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.06	17.34	17.34	18.1	17.28	1.94M
December 03, 2025	18.06	17.94	17.94	18.28	17.82	2.12M
December 02, 2025	18.48	18.19	18.19	18.48	17.98	1.73M
December 01, 2025	18.48	18.51	18.51	18.82	18.23	2.52M
November 28, 2025	18.06	18.47	18.47	18.48	17.85	1.68M
November 27, 2025	17.93	18.04	18.04	18.18	17.72	1.86M
November 26, 2025	18.39	17.85	17.85	18.44	17.78	2.25M
November 25, 2025	18.4	18.22	18.22	18.46	18	3.17M
November 24, 2025	18.02	18.01	18.01	18.29	17.58	3.71M
November 21, 2025	18.21	17.37	17.37	18.48	17.27	3.4M
November 20, 2025	18.55	18.39	18.39	18.7	18.18	1.72M
November 19, 2025	19.18	18.48	18.48	19.19	18.33	1.82M
November 18, 2025	19.24	19.11	19.11	19.28	18.88	1.86M
November 17, 2025	19.65	19.18	19.18	19.75	19.05	1.95M
November 14, 2025	18.77	19.08	19.08	19.3	18.69	1.99M
November 13, 2025	18.92	18.88	18.88	18.97	18.72	1.67M
November 12, 2025	18.95	18.87	18.87	19.13	18.75	1.63M
November 11, 2025	18.8	18.95	18.95	19.08	18.76	1.7M
November 10, 2025	19.63	18.8	18.8	19.66	18.7	2.34M
November 07, 2025	18.8	18.81	18.81	19.08	18.67	1.58M
November 06, 2025	18.9	18.8	18.8	18.9	18.6	1.64M
November 05, 2025	18.42	18.78	18.78	18.89	18.42	2.3M
November 04, 2025	19.02	18.56	18.56	19.12	18.41	3.07M
November 03, 2025	18.95	19.02	19.02	19.24	18.64	4.01M
October 31, 2025	18.17	18.84	18.84	18.94	18.07	3.81M
October 30, 2025	18.36	18.17	18.17	18.36	18.02	2.57M
October 29, 2025	18.66	18.38	18.38	18.76	18.16	2.56M
October 28, 2025	18.68	18.84	18.84	18.89	18.46	2.14M
October 27, 2025	18.65	18.72	18.72	18.8	18.32	2.19M
October 24, 2025	18.38	18.6	18.6	18.67	18.29	1.92M
October 23, 2025	18.36	18.38	18.38	18.43	18.12	1.75M
October 22, 2025	18.18	18.36	18.36	18.5	18.1	2.43M
October 21, 2025	17.77	18.21	18.21	18.21	17.69	2.65M
October 20, 2025	17.44	17.64	17.64	17.65	17.25	2.05M
October 17, 2025	17.49	17.25	17.25	17.66	17.18	2.23M
October 16, 2025	17.87	17.57	17.57	18	17.5	1.57M
October 15, 2025	17.63	17.87	17.87	18	17.49	2.33M
October 14, 2025	17.89	17.54	17.54	18.08	17.51	2.18M
October 13, 2025	17.1	17.82	17.82	17.91	16.6	3.19M
October 10, 2025	17.63	17.84	17.84	17.95	17.42	2.96M
October 09, 2025	18.01	17.65	17.65	18.08	17.6	2.9M
September 30, 2025	18.2	17.91	17.91	18.2	17.78	2M
September 29, 2025	17.81	17.99	17.99	18.08	17.37	2.22M
September 26, 2025	17.91	17.83	17.83	18.17	17.64	2.27M
September 25, 2025	18.16	17.94	17.94	18.36	17.86	2.25M
September 24, 2025	17.56	18.15	18.15	18.16	17.35	3.11M
September 23, 2025	17.87	17.63	17.63	17.87	16.76	3.86M
September 22, 2025	17.87	17.87	17.87	17.89	17.49	2.87M
September 19, 2025	17.95	17.88	17.88	18.18	17.55	3.52M
September 18, 2025	18.47	18.05	18.05	18.58	17.76	3.37M
September 17, 2025	18.27	18.35	18.35	18.7	18.14	2.9M
September 16, 2025	17.96	18.26	18.26	18.34	17.87	3.92M
September 15, 2025	18.04	17.93	17.93	18.11	17.77	2.21M
September 12, 2025	18.3	18.04	18.04	18.35	18.03	2.54M
September 11, 2025	18.03	18.22	18.22	18.22	17.73	2.86M
September 10, 2025	17.72	17.99	17.99	18.06	17.71	3.15M
September 09, 2025	17.87	17.71	17.71	17.95	17.57	3.08M
September 08, 2025	17.62	17.87	17.87	17.91	17.47	4.19M
September 05, 2025	17.49	17.48	17.48	17.65	17.21	3.76M
September 04, 2025	17.14	17.37	17.37	17.65	17.14	4.96M

Shandong Longertek Technology Co., Ltd. (300594.SZ) SHZ