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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.11	17.49	17.49	18.22	17.47	30.56M
February 12, 2026	18.4	18.14	18.14	18.4	17.72	30.91M
February 11, 2026	18.7	18.29	18.29	18.7	18.22	25.11M
February 10, 2026	18.95	18.7	18.7	19.05	18.51	31.39M
February 09, 2026	18.2	19.1	19.1	19.17	18.2	57.59M
February 06, 2026	17.21	17.52	17.52	17.95	17.01	22.88M
February 05, 2026	17.9	17.3	17.3	17.91	17.25	27.73M
February 04, 2026	17.77	18.14	18.14	18.41	17.52	33.81M
February 03, 2026	17.5	17.87	17.87	17.9	17.26	22.89M
February 02, 2026	17.3	17.32	17.32	17.95	17.13	30.81M
January 30, 2026	17.67	17.29	17.29	17.84	16.83	34.68M
January 29, 2026	17.89	17.9	17.9	18.62	17.5	40.28M
January 28, 2026	18.71	17.88	17.88	18.85	17.86	41.03M
January 27, 2026	18.66	18.83	18.83	19.15	17.88	43.69M
January 26, 2026	19.54	18.73	18.73	19.76	18.33	52.91M
January 23, 2026	18.66	19.31	19.31	20.11	18.54	65.58M
January 22, 2026	19.04	18.6	18.6	19.18	18.43	44.33M
January 21, 2026	19.21	18.95	18.95	19.29	18.32	57.71M
January 20, 2026	19.38	19.4	19.4	19.7	18.77	62.79M
January 19, 2026	17.77	19.26	19.26	19.69	17.77	81.67M
January 16, 2026	19.57	17.94	17.94	19.93	17.93	68.97M
January 15, 2026	19.4	18.97	18.97	19.78	18.44	73.8M
January 14, 2026	18.6	19.41	19.41	20.7	18.34	123.02M
January 13, 2026	17.81	18.34	18.34	18.75	16.85	105.58M
January 12, 2026	16.67	17.35	17.35	17.39	16.5	51.42M
January 09, 2026	16	16.3	16.3	16.36	15.92	28.67M
January 08, 2026	15.57	16.01	16.01	16.25	15.5	24.49M
January 07, 2026	15.94	15.62	15.62	15.94	15.48	17.92M
January 06, 2026	15.73	15.94	15.94	16.05	15.64	21.04M
January 05, 2026	15.31	15.72	15.72	15.81	15.12	25.93M
December 31, 2025	15.49	15.21	15.21	15.58	14.91	28.06M
December 30, 2025	15.62	15.5	15.5	15.88	15.43	19.02M
December 29, 2025	15.53	15.69	15.69	15.94	15.3	21.7M
December 26, 2025	15.78	15.5	15.5	15.83	15.48	13.69M
December 25, 2025	15.4	15.75	15.75	15.92	15.28	21.78M
December 24, 2025	14.85	15.29	15.29	15.35	14.85	18.09M
December 23, 2025	15.21	14.89	14.89	15.25	14.83	14.94M
December 22, 2025	15.27	15.21	15.21	15.42	15.06	15.17M
December 19, 2025	15.06	15.23	15.23	15.38	15	16.5M
December 18, 2025	15.03	15.06	15.06	15.25	15.02	9.4M
December 17, 2025	14.95	15.18	15.18	15.22	14.74	13.92M
December 16, 2025	15.2	15	15	15.3	14.92	17.3M
December 15, 2025	15.2	15.26	15.26	15.72	15.13	16.26M
December 12, 2025	14.9	15.29	15.29	15.45	14.85	20.73M
December 11, 2025	15.2	14.9	14.9	15.25	14.89	10.82M
December 10, 2025	15.14	15.21	15.21	15.28	14.95	10.52M
December 09, 2025	15.33	15.2	15.2	15.55	15.14	11.19M
December 08, 2025	15.4	15.41	15.41	15.76	15.37	17.4M
December 05, 2025	15.3	15.4	15.4	15.47	14.97	13.61M
December 04, 2025	16.45	15.14	15.14	16.45	15.11	12.06M
December 03, 2025	15.61	15.33	15.33	15.77	15.24	16M
December 02, 2025	16.29	15.7	15.7	16.31	15.65	24.62M
December 01, 2025	16.37	16.28	16.28	16.49	16.16	19.68M
November 28, 2025	16.45	16.22	16.22	16.55	16.07	20.37M
November 27, 2025	16.56	16.36	16.36	16.88	16.32	19.68M
November 26, 2025	16.8	16.56	16.56	17.24	16.52	19.91M
November 25, 2025	16.96	16.8	16.8	17.14	16.79	22.63M
November 24, 2025	16.15	16.96	16.96	17.1	15.91	37.46M
November 21, 2025	16.39	16.09	16.09	16.75	15.88	24.7M
November 20, 2025	17.5	16.63	16.63	17.55	16.54	31.16M

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