Longshine Technology Group Co., Ltd. - 300682.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	22.83	22.98	22.98	23.27	22.6	41.86M
August 21, 2025	25.79	23.24	23.24	26.16	23.11	69.53M
August 20, 2025	23.11	23.2	23.2	23.49	22.59	32.47M
August 19, 2025	22.99	23.3	23.3	24.23	22.62	54.64M
August 18, 2025	22.01	23.04	23.04	23.26	21.9	57.35M
August 15, 2025	21.16	21.8	21.8	22.14	20.67	53.24M
August 14, 2025	20.13	21.29	21.29	22.33	20.13	71.34M
August 13, 2025	19.97	19.94	19.94	20.06	19.66	22.09M
August 12, 2025	19.46	20	20	20.2	19.35	30M
August 11, 2025	19.07	19.58	19.58	19.8	18.96	28.31M
August 08, 2025	19.28	19.17	19.17	19.57	18.98	29.03M
August 07, 2025	19.23	19.18	19.18	19.42	18.92	23.73M
August 06, 2025	19.33	19.23	19.23	19.46	19.11	22.4M
August 05, 2025	19.36	19.38	19.38	19.58	19.2	18.79M
August 04, 2025	19.48	19.46	19.46	19.73	19.26	26.36M
August 01, 2025	20.34	19.66	19.66	20.5	19.42	33.56M
July 31, 2025	20.5	20.39	20.39	20.99	20.12	25.04M
July 30, 2025	21.5	20.59	20.59	21.75	20.5	44.41M
July 29, 2025	21.12	21.88	21.88	21.88	20.42	50.51M
July 28, 2025	20.59	21.11	21.11	21.4	20.53	31.67M
July 25, 2025	20.83	20.56	20.56	21.25	20.41	31.57M
July 24, 2025	20	20.77	20.77	20.88	20	33.14M
July 23, 2025	20.86	20.23	20.23	20.93	19.9	42.02M
July 22, 2025	20.51	21.18	21.18	21.38	20.26	37.53M
July 21, 2025	21	20.7	20.7	21.49	20.45	32.57M
July 18, 2025	20.68	20.9	20.9	21.55	20.6	38.17M
July 17, 2025	21.33	20.6	20.6	21.5	20.55	32.59M
July 16, 2025	20.68	20.7	20.7	21.12	20.2	24.07M
July 15, 2025	21.1	20.9	20.9	21.11	20.53	24.14M
July 14, 2025	21.11	20.78	20.78	21.3	20.41	32.11M
July 11, 2025	21	21.2	21.2	21.57	20.72	45.3M
July 10, 2025	21.4	20.75	20.75	21.49	20.6	51.27M
July 09, 2025	22.35	21.7	21.7	22.53	21.46	50.55M
July 08, 2025	22.13	22.7	22.7	23.27	21.59	63.59M
July 07, 2025	21.57	22.4	22.4	22.84	21.5	62.66M
July 04, 2025	21.83	21.95	21.95	22.88	20.93	84.04M
July 03, 2025	21.01	21.35	21.35	21.84	20.85	49.23M
July 02, 2025	22.36	21.34	21.34	22.69	21.27	64.07M
July 01, 2025	23.14	22.86	22.86	24.3	22.25	77.55M
June 30, 2025	23.81	23.5	23.5	24.65	23.06	96.99M
June 27, 2025	24	23.14	23.14	26.07	23.09	115.82M
June 26, 2025	21.2	23.15	23.15	25.23	20.9	122.52M
June 25, 2025	19.63	21.2	21.2	21.97	19.63	90.93M
June 24, 2025	21.09	20.13	20.13	21.28	20.04	76.06M
June 23, 2025	19.39	20.89	20.89	21.34	19.22	90.86M
June 20, 2025	19.74	19.4	19.4	20.38	19.05	81.26M
June 19, 2025	20.01	20.76	20.76	22.46	19.91	126.23M
June 18, 2025	20.51	19.7	19.7	20.97	19.6	100.77M
June 17, 2025	20.48	20.85	20.85	22.53	20	152.65M
June 16, 2025	17.46	20.47	20.47	20.47	17.07	119.03M
June 13, 2025	17.5	17.06	17.06	18.2	16.73	112.8M
June 12, 2025	15.14	16.3	16.3	17.28	14.81	71.77M
June 11, 2025	15.8	15.67	15.67	16.16	15.61	23.55M
June 10, 2025	16.07	15.75	15.75	16.26	15.62	28.33M
June 09, 2025	16.21	16.25	16.25	16.43	16	31.03M
June 06, 2025	17	16.22	16.22	17.48	16.15	53.87M
June 05, 2025	17.6	17.63	17.38	18.44	17.16	73.64M
June 04, 2025	16.53	16.83	16.59	17.2	16.44	47.5M
June 03, 2025	17.82	16.92	16.68	18.25	16.78	71.23M
May 30, 2025	19.48	17.18	16.94	19.58	17.02	107.77M

Longshine Technology Group Co., Ltd. (300682.SZ) SHZ