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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.85	53.29	53.29	55.3	52.3	18.66M
January 13, 2026	57	52.85	52.85	57	52.66	23.59M
January 12, 2026	55.3	57.87	57.87	58.44	53.7	29.37M
January 09, 2026	54.45	54.45	54.45	57.58	53.99	25.81M
January 08, 2026	53.01	54.49	54.49	54.5	52.65	16.66M
January 07, 2026	52.89	53.05	53.05	53.89	52.07	14.81M
January 06, 2026	55	53.34	53.34	55	53.04	17.37M
January 05, 2026	55.08	55.24	55.24	56.26	54.68	14.52M
December 31, 2025	55.6	55.87	55.87	56.88	54.1	21.99M
December 30, 2025	52.66	56.26	56.26	56.26	51.78	27.69M
December 29, 2025	52.5	53.73	53.73	55.15	52.08	19.89M
December 26, 2025	53.45	52.53	52.53	55.4	52.08	24.44M
December 25, 2025	50.49	53.52	53.52	54.46	49.85	28.5M
December 24, 2025	47.71	50.1	50.1	50.85	46.55	18.92M
December 23, 2025	48.43	48.24	48.24	49.3	47.75	12M
December 22, 2025	48.28	48.42	48.42	49.1	47.8	15.13M
December 19, 2025	46.4	47.2	47.2	49.37	46.03	13.33M
December 18, 2025	45.11	46.35	46.35	47.95	44.93	9.63M
December 17, 2025	45.25	45.89	45.89	46.45	44.69	6.78M
December 16, 2025	47.68	45.41	45.41	47.88	45.01	8.39M
December 15, 2025	48.88	47.63	47.63	49.41	47.4	8.89M
December 12, 2025	46.58	48.45	48.45	50.66	45.75	15.78M
December 11, 2025	49	46.7	46.7	49.17	46.62	10.09M
December 10, 2025	48.52	48.7	48.7	49.09	47.8	7.72M
December 09, 2025	49.3	48.99	48.99	50.6	48.7	10.16M
December 08, 2025	50.75	50.34	50.34	51.23	49.5	16.71M
December 05, 2025	46.88	49.75	49.75	49.88	46.55	16.68M
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

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