Shenzhen Longli Technology Co.,Ltd - 300752.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.65	19.58	19.58	19.84	19.48	4.88M
February 12, 2026	19.17	19.67	19.67	19.8	19.04	7.06M
February 11, 2026	19.12	19.13	19.13	19.32	19.07	3.35M
February 10, 2026	18.98	19.11	19.11	19.25	18.86	3.59M
February 09, 2026	19.34	18.9	18.9	19.38	18.84	3.45M
February 06, 2026	18.39	18.62	18.62	18.83	18.26	3.26M
February 05, 2026	18.53	18.53	18.53	18.76	18.41	3.68M
February 04, 2026	18.45	18.66	18.66	18.98	18.37	4.08M
February 03, 2026	17.97	18.57	18.57	18.6	17.97	4.54M
February 02, 2026	18.1	17.83	17.83	18.32	17.81	3.44M
January 30, 2026	18.27	18.19	18.19	18.38	17.8	5.4M
January 29, 2026	18.71	18.3	18.3	18.91	18.23	5.31M
January 28, 2026	19.27	18.74	18.74	19.28	18.72	4.99M
January 27, 2026	19.09	19.28	19.28	19.33	18.46	6.15M
January 26, 2026	19.7	19.09	19.09	19.77	18.91	6.22M
January 23, 2026	19.51	19.66	19.66	19.78	19.39	5.88M
January 22, 2026	19.65	19.53	19.53	19.69	19.32	5.04M
January 21, 2026	19.1	19.47	19.47	19.62	18.93	6.2M
January 20, 2026	19.06	19.28	19.28	19.73	19.06	5.47M
January 19, 2026	19.37	19.19	19.19	19.37	19.05	4.46M
January 16, 2026	19.33	19.39	19.39	19.45	18.89	6.51M
January 15, 2026	19.28	19.21	19.21	19.78	19.12	7.05M
January 14, 2026	19.2	19.55	19.55	20.1	19.2	12.05M
January 13, 2026	19.38	19.07	19.07	19.68	19	8.79M
January 12, 2026	18.85	19.26	19.26	19.36	18.75	8.51M
January 09, 2026	18.6	18.71	18.71	18.76	18.45	4.52M
January 08, 2026	18.25	18.51	18.51	18.57	18.18	4.46M
January 07, 2026	18.64	18.29	18.29	18.65	18.23	5.04M
January 06, 2026	18.42	18.63	18.63	18.93	18.29	6.71M
January 05, 2026	18.3	18.38	18.38	18.52	18.26	4.81M
December 31, 2025	18.15	18.25	18.25	18.29	17.86	3.11M
December 30, 2025	18.24	18.08	18.08	18.3	18.01	2.94M
December 29, 2025	18.06	18.17	18.17	18.31	17.9	3.53M
December 26, 2025	18.03	18.07	18.07	18.42	17.95	3.77M
December 25, 2025	18.18	18.17	18.17	18.24	17.85	3.57M
December 24, 2025	17.95	18.16	18.16	18.22	17.64	3.77M
December 23, 2025	17.83	17.68	17.68	17.9	17.62	2.51M
December 22, 2025	17.72	17.85	17.85	18.06	17.72	2.57M
December 19, 2025	17.64	17.79	17.79	17.89	17.64	2.27M
December 18, 2025	17.38	17.59	17.59	17.82	17.38	2.8M
December 17, 2025	17.56	17.57	17.57	17.64	17.02	3.92M
December 16, 2025	17.78	17.53	17.53	18.02	17.41	3.37M
December 15, 2025	17.69	17.78	17.78	18	17.62	2.76M
December 12, 2025	17.99	17.86	17.86	18.18	17.72	3.28M
December 11, 2025	18.55	17.99	17.99	18.7	17.97	4.42M
December 10, 2025	18.63	18.54	18.54	18.72	18.33	3.47M
December 09, 2025	18.66	18.75	18.75	19.09	18.66	3.37M
December 08, 2025	18.81	18.79	18.79	19.05	18.72	3.89M
December 05, 2025	18.75	18.81	18.81	18.83	18.21	4.03M
December 04, 2025	18.61	18.41	18.41	18.8	18.22	3.91M
December 03, 2025	19.37	18.8	18.8	19.37	18.7	5.51M
December 02, 2025	19.3	19.37	19.37	19.53	19.16	5.85M
December 01, 2025	18.88	19.52	19.52	19.96	18.63	9.84M
November 28, 2025	18.61	19.01	19.01	19.16	18.54	7.65M
November 27, 2025	18.32	18.35	18.35	18.6	18.21	3.16M
November 26, 2025	18.19	18.18	18.18	18.56	18.16	3.07M
November 25, 2025	18.2	18.29	18.29	18.54	18.19	3.92M
November 24, 2025	17.94	18.04	18.04	18.14	17.6	4.47M
November 21, 2025	18.42	17.8	17.8	18.59	17.8	4.61M
November 20, 2025	18.8	18.56	18.56	18.84	18.51	2.95M

Shenzhen Longli Technology Co.,Ltd (300752.SZ) SHZ