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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.22	50.43	50.43	51.15	49.92	4.53M
February 12, 2026	50.8	50.16	50.16	51.35	50.04	6.65M
February 11, 2026	51.99	51.11	51.11	52.16	51	4.87M
February 10, 2026	51.3	52.12	52.12	52.55	50.88	6.32M
February 09, 2026	51.55	51.2	51.2	51.79	50.41	6.01M
February 06, 2026	49	50.68	50.68	52.11	48.65	8.25M
February 05, 2026	50.68	49.46	49.46	51.58	49.39	7.03M
February 04, 2026	53.29	51.38	51.38	53.73	50.9	8.67M
February 03, 2026	52.12	53.02	53.02	53.54	51.22	7.97M
February 02, 2026	51.89	51.5	51.5	53.2	51.38	7.97M
January 30, 2026	52.21	51.95	51.95	52.99	50.51	9.33M
January 29, 2026	53.15	52.91	52.91	54.5	52.15	10.11M
January 28, 2026	55.18	53.62	53.62	55.58	53.26	12.38M
January 27, 2026	56.43	55.67	55.67	56.9	53.37	14.45M
January 26, 2026	62.11	56.92	56.92	62.6	56.8	22.25M
January 23, 2026	59.2	62.44	62.44	63.49	59	26.73M
January 22, 2026	58.39	59	59	61	58.04	19.08M
January 21, 2026	57.98	57.74	57.74	59.99	57.3	19.17M
January 20, 2026	58.22	58.99	58.99	60.15	57.35	25.19M
January 19, 2026	57.17	57.6	57.6	58.88	55.5	21.34M
January 16, 2026	56.12	56.19	56.19	57.44	56.02	16.54M
January 15, 2026	53.6	56.3	56.3	59.9	53.6	26.84M
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

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