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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	38.92	40.13	40.13	41.24	38.44	18.67M
July 16, 2025	36.61	38.95	38.95	39.47	36.21	18.14M
July 15, 2025	36.47	36.6	36.6	36.8	35.8	8.6M
July 14, 2025	35.28	36.15	36.15	36.48	34.86	8.88M
July 11, 2025	34.57	35.2	35.2	35.57	34.26	6.09M
July 10, 2025	34.94	34.58	34.58	35	34.34	5.26M
July 09, 2025	36.91	34.9	34.9	36.98	34.88	11.7M
July 08, 2025	34.99	35.2	35.2	35.58	34.65	5.92M
July 07, 2025	35.73	34.9	34.9	35.78	34.45	6.1M
July 04, 2025	36.4	35.61	35.61	36.4	35.61	4.16M
July 03, 2025	36.22	36.28	36.28	36.68	35.83	3.64M
July 02, 2025	37.25	36.28	36.28	37.29	35.85	6.54M
July 01, 2025	37.79	37.37	37.37	37.94	37.2	4.84M
June 30, 2025	37.51	37.91	37.91	38.5	37.5	6.71M
June 27, 2025	38.53	37.71	37.71	38.66	37.5	6.42M
June 26, 2025	37.94	37.53	37.53	38.75	37.45	9.46M
June 25, 2025	37.6	38	38	38.81	37.42	8.36M
June 24, 2025	36.08	37.7	37.7	38	36.08	10.38M
June 23, 2025	36.02	35.82	35.82	36.43	35.57	6.37M
June 20, 2025	36.8	36.15	36.15	37.09	36.1	8.02M
June 19, 2025	38.51	36.92	36.92	40	36.51	14.66M
June 18, 2025	37.32	38.74	38.74	39.5	37.01	11.15M
June 17, 2025	38.09	37.53	37.33	38.35	37.27	4.86M

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