Wuxi Longsheng Technology Co.,Ltd - 300680.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.5	46.8	46.8	48.28	45.5	10.96M
December 03, 2025	46.65	46.06	46.06	47.84	45.91	6.06M
December 02, 2025	48	46.52	46.52	48.09	46.38	9.1M
December 01, 2025	47	48.35	48.35	49.09	46.67	16.5M
November 28, 2025	45.5	47.32	47.32	47.93	45.25	11.97M
November 27, 2025	45.89	45.85	45.85	47.33	45.52	8.97M
November 26, 2025	43.7	46.5	46.5	47.86	43.21	17.62M
November 25, 2025	43.27	43.73	43.73	44.39	43.1	7.89M
November 24, 2025	42.4	43.3	43.3	43.75	42.09	6.99M
November 21, 2025	42.51	42.47	42.47	43.59	41.77	9.41M
November 20, 2025	44.5	42.81	42.81	44.93	42.73	6.4M
November 19, 2025	45	44.07	44.07	45.48	43.81	7.09M
November 18, 2025	45.75	45.32	45.32	46.19	44.84	5.6M
November 17, 2025	45.69	46.01	46.01	46.78	45.33	5.68M
November 14, 2025	46.57	45.82	45.82	47.13	45.72	5.59M
November 13, 2025	46.87	47.25	47.25	48	46.6	4.9M
November 12, 2025	47.8	47.09	47.09	48.31	46.68	5.91M
November 11, 2025	46.95	47.81	47.81	48.25	46.68	8.67M
November 10, 2025	48.45	46.87	46.87	48.98	46.58	11.32M
November 07, 2025	51.11	48.7	48.7	51.5	48.27	10.81M
November 06, 2025	50.1	51.86	51.86	51.95	50.1	9.43M
November 05, 2025	49.33	49.89	49.89	51.08	49.2	8.33M
November 04, 2025	54.16	50.63	50.63	54.47	49.7	17.16M
November 03, 2025	57.54	53.99	53.99	58.8	53.1	19.66M
October 31, 2025	53.21	55.95	55.95	57.31	53.21	18.82M
October 30, 2025	55.48	53.54	53.54	55.48	53.05	7.73M
October 29, 2025	53.36	55.37	55.37	55.95	53.36	9.41M
October 28, 2025	53.87	54.55	54.55	55.41	53.13	11.54M
October 27, 2025	55.31	53.6	53.6	55.45	52.93	9.61M
October 24, 2025	53.36	54.52	54.52	55.23	53.24	9.48M
October 23, 2025	53.5	53.2	53.2	54.35	52.56	7.98M
October 22, 2025	55.13	53.88	53.88	55.45	53.77	7.73M
October 21, 2025	53.33	55.26	55.26	55.9	52.6	11.71M
October 20, 2025	53.45	53.66	53.66	55	53	7.89M
October 17, 2025	54.74	52.29	52.29	55.23	52.18	8.2M
October 16, 2025	54.63	55	55	55.72	54.4	6.77M
October 15, 2025	53.08	55.62	55.62	56.2	52.34	16.96M
October 14, 2025	57	52.03	52.03	57.3	51.75	17.07M
October 13, 2025	56.11	56.6	56.6	58.1	54.83	15.27M
October 10, 2025	62.47	60.18	60.18	64.48	59.9	13.96M
October 09, 2025	61.16	61	61	62.32	59.73	10.22M
September 30, 2025	64.31	62.96	62.96	64.71	61.5	12.44M
September 29, 2025	65	64.9	64.9	65.9	62.57	13.49M
September 26, 2025	63	64.48	64.48	68.68	62.99	20.89M
September 25, 2025	65.27	63.38	63.38	65.4	62.38	11.92M
September 24, 2025	62.17	65.55	65.55	66.6	61.82	17.25M
September 23, 2025	61.2	64.01	64.01	64.2	60.01	22.85M
September 22, 2025	59.22	59.86	59.86	61.47	58.98	15.17M
September 19, 2025	61.2	59.81	59.81	61.5	58.67	17.64M
September 18, 2025	53.02	62.7	62.7	67.6	53.02	32.07M
September 17, 2025	61	66.15	66.15	67.5	60	29.41M
September 16, 2025	62.03	62.01	62.01	62.88	60.57	24.11M
September 15, 2025	56.84	60.09	60.09	63.65	55.36	27.95M
September 12, 2025	53.02	55.43	55.43	56.66	53.02	24.73M
September 11, 2025	47.26	52.56	52.56	54.43	46.65	24.44M
September 10, 2025	47.69	47.36	47.36	49.86	47.05	13.28M
September 09, 2025	49.61	48.67	48.67	49.99	48.48	14.03M
September 08, 2025	48	50.08	50.08	50.96	47.55	24.51M
September 05, 2025	43.45	47.49	47.49	47.88	43.45	19.83M
September 04, 2025	45.62	43.77	43.77	46.6	42.6	13.09M

Wuxi Longsheng Technology Co.,Ltd (300680.SZ) SHZ