Wuxi Longsheng Technology Co.,Ltd (300680.SZ) SHZ
42.32
-1.29(-2.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
42.32
-1.29(-2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 43.59 | 42.32 | 42.32 | 43.65 | 42.18 | 6M |
| March 12, 2026 | 44.61 | 43.61 | 43.61 | 44.94 | 43.21 | 5.44M |
| March 11, 2026 | 45.65 | 44.84 | 44.84 | 46.02 | 44.67 | 5.42M |
| March 10, 2026 | 44.96 | 45.19 | 45.19 | 45.37 | 44.71 | 3.1M |
| March 09, 2026 | 43.8 | 44.24 | 44.24 | 44.38 | 42.77 | 6.23M |
| March 06, 2026 | 44.96 | 45.17 | 45.17 | 46.01 | 44.72 | 5.32M |
| March 05, 2026 | 45.21 | 44.95 | 44.95 | 45.59 | 44.61 | 5.62M |
| March 04, 2026 | 49.35 | 44.39 | 44.39 | 49.35 | 44.1 | 3.77M |
| March 03, 2026 | 47.43 | 44.84 | 44.84 | 47.87 | 44.81 | 8.49M |
| March 02, 2026 | 48 | 47.42 | 47.42 | 48.92 | 47.31 | 7.76M |
| February 27, 2026 | 49.35 | 49.05 | 49.05 | 49.77 | 48.93 | 5.62M |
| February 26, 2026 | 49.5 | 49.87 | 49.87 | 50.1 | 48.6 | 6.94M |
| February 25, 2026 | 49.3 | 49.54 | 49.54 | 49.73 | 48.77 | 5.68M |
| February 24, 2026 | 51.19 | 49.18 | 49.18 | 51.2 | 48.98 | 7.7M |
| February 13, 2026 | 50.22 | 50.43 | 0 | 51.15 | 49.92 | 4.53M |
| February 12, 2026 | 50.8 | 50.16 | 0 | 51.35 | 50.04 | 6.65M |
| February 11, 2026 | 51.99 | 51.11 | 0 | 52.16 | 51 | 4.87M |
| February 10, 2026 | 51.3 | 52.12 | 0 | 52.55 | 50.88 | 6.32M |
| February 09, 2026 | 51.55 | 51.2 | 0 | 51.79 | 50.41 | 6.01M |
| February 06, 2026 | 49 | 50.68 | 0 | 52.11 | 48.65 | 8.25M |
| February 05, 2026 | 50.68 | 49.46 | 0 | 51.58 | 49.39 | 7.03M |
| February 04, 2026 | 53.29 | 51.38 | 0 | 53.73 | 50.9 | 8.67M |
| February 03, 2026 | 52.12 | 53.02 | 0 | 53.54 | 51.22 | 7.97M |
| February 02, 2026 | 51.89 | 51.5 | 0 | 53.2 | 51.38 | 7.97M |
| January 30, 2026 | 52.21 | 51.95 | 0 | 52.99 | 50.51 | 9.33M |
| January 29, 2026 | 53.15 | 52.91 | 0 | 54.5 | 52.15 | 10.11M |
| January 28, 2026 | 55.18 | 53.62 | 0 | 55.58 | 53.26 | 12.38M |
| January 27, 2026 | 56.43 | 55.67 | 0 | 56.9 | 53.37 | 14.45M |
| January 26, 2026 | 62.11 | 56.92 | 0 | 62.6 | 56.8 | 22.25M |
| January 23, 2026 | 59.2 | 62.44 | 0 | 63.49 | 59 | 26.73M |
| January 22, 2026 | 58.39 | 59 | 0 | 61 | 58.04 | 19.08M |
| January 21, 2026 | 57.98 | 57.74 | 0 | 59.99 | 57.3 | 19.17M |
| January 20, 2026 | 58.22 | 58.99 | 0 | 60.15 | 57.35 | 25.19M |
| January 19, 2026 | 57.17 | 57.6 | 0 | 58.88 | 55.5 | 21.34M |
| January 16, 2026 | 56.12 | 56.19 | 0 | 57.44 | 56.02 | 16.54M |
| January 15, 2026 | 53.6 | 56.3 | 0 | 59.9 | 53.6 | 26.84M |
| January 14, 2026 | 52.85 | 53.29 | 0 | 55.3 | 52.3 | 18.67M |
| January 13, 2026 | 57 | 52.85 | 0 | 57 | 52.66 | 23.59M |
| January 12, 2026 | 55.3 | 57.87 | 0 | 58.44 | 53.7 | 29.37M |
| January 09, 2026 | 54.45 | 54.45 | 0 | 57.58 | 53.99 | 25.81M |
| January 08, 2026 | 53.01 | 54.49 | 0 | 54.5 | 52.65 | 16.66M |
| January 07, 2026 | 52.89 | 53.05 | 0 | 53.89 | 52.07 | 14.81M |
| January 06, 2026 | 55 | 53.34 | 0 | 55 | 53.04 | 17.37M |
| January 05, 2026 | 55.08 | 55.24 | 0 | 56.26 | 54.68 | 14.52M |
| December 31, 2025 | 55.6 | 55.87 | 0 | 56.88 | 54.1 | 21.99M |
| December 30, 2025 | 52.66 | 56.26 | 0 | 56.26 | 51.78 | 27.69M |
| December 29, 2025 | 52.5 | 53.73 | 0 | 55.15 | 52.08 | 19.89M |
| December 26, 2025 | 53.45 | 52.53 | 0 | 55.4 | 52.08 | 24.44M |
| December 25, 2025 | 50.49 | 53.52 | 0 | 54.46 | 49.85 | 28.5M |
| December 24, 2025 | 47.71 | 50.1 | 0 | 50.85 | 46.55 | 18.92M |
| December 23, 2025 | 48.43 | 48.24 | 0 | 49.3 | 47.75 | 12M |
| December 22, 2025 | 48.28 | 48.42 | 0 | 49.1 | 47.8 | 15.13M |
| December 19, 2025 | 46.4 | 47.2 | 0 | 49.37 | 46.03 | 13.33M |
| December 18, 2025 | 45.11 | 46.35 | 0 | 47.95 | 44.93 | 9.63M |
| December 17, 2025 | 45.25 | 45.89 | 0 | 46.45 | 44.69 | 6.78M |
| December 16, 2025 | 47.68 | 45.41 | 0 | 47.88 | 45.01 | 8.39M |
| December 15, 2025 | 48.88 | 47.63 | 0 | 49.41 | 47.4 | 8.89M |
| December 12, 2025 | 46.58 | 48.45 | 0 | 50.66 | 45.75 | 15.78M |
| December 11, 2025 | 49 | 46.7 | 0 | 49.17 | 46.62 | 10.09M |
| December 10, 2025 | 48.52 | 48.7 | 0 | 49.09 | 47.8 | 7.72M |