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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	48.01	45.4	45.4	48.48	45.09	15.86M
September 02, 2025	43.6	47.04	47.04	48.38	41.71	30.86M
September 01, 2025	43.14	44.23	44.23	45.8	43.14	18.29M
August 29, 2025	42.5	43.14	43.14	44.32	41.67	10.87M
August 28, 2025	42.23	42.71	42.71	43.25	41.23	10.01M
August 27, 2025	44.03	42.57	42.57	44.84	42.56	12.2M
August 26, 2025	44	44.19	44.19	46.36	43.7	20.04M
August 25, 2025	44	43.94	43.94	44.85	43.26	11.82M
August 22, 2025	44.36	43.83	43.83	45.15	43.78	11.99M
August 21, 2025	44	44.11	44.11	45.85	43	17.31M
August 20, 2025	45	44.36	44.36	45.26	43.76	15.8M
August 19, 2025	40.57	45.89	45.89	45.96	39.26	34.51M
August 18, 2025	41.27	40.58	40.58	41.62	40.15	10.73M
August 15, 2025	39.35	40.96	40.96	41.78	39.3	12.44M
August 14, 2025	41.22	39.4	39.4	41.39	38.7	15.46M
August 13, 2025	41.55	41.5	41.5	42.37	41.18	10M
August 12, 2025	43.36	41.45	41.45	43.36	41.28	9.83M
August 11, 2025	42.1	42.89	42.89	43.81	42.01	12.45M
August 08, 2025	42.02	42.17	42.17	43.75	41.7	15.9M
August 07, 2025	43	42.35	42.35	43.42	41.64	16.67M
August 06, 2025	41.03	42.49	42.49	43.43	40.61	19.75M
August 05, 2025	40.27	41.69	41.69	41.96	39.61	25.82M
August 04, 2025	37.19	39.25	39.25	39.69	36.78	18.7M
August 01, 2025	36.26	36.78	36.78	37.27	36	8.71M
July 31, 2025	35.54	36.03	36.03	36.79	35.53	6.78M
July 30, 2025	36.67	35.72	35.72	36.84	35.36	7.66M
July 29, 2025	37.22	36.84	36.84	37.37	36.62	6.66M
July 28, 2025	38.1	37.41	37.41	38.38	37.2	6.2M
July 25, 2025	38.18	37.63	37.63	38.25	37.22	6.69M
July 24, 2025	38.08	38.14	38.14	39.08	37.91	5.76M
July 23, 2025	37.9	37.99	37.99	38.49	37.68	5.6M
July 22, 2025	39.51	38.27	38.27	39.58	37.9	11.32M
July 21, 2025	39.75	39.7	39.7	40.66	39.32	8.64M
July 18, 2025	40.1	39.31	39.31	40.1	39.12	9.33M

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