Shenzhen Longtech Smart Control Co., Ltd. - 300916.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	33.7	34.47	34.47	34.83	32.84	2.01M
December 04, 2025	34.67	33.34	33.34	34.67	33.2	1.05M
December 03, 2025	34.67	33.9	33.9	34.67	33.7	781,126
December 02, 2025	34.98	34.36	34.36	35	34.23	730,203
December 01, 2025	35.08	34.98	34.98	35.3	34.73	964,300
November 28, 2025	34.67	34.88	34.88	34.95	34.34	865,425
November 27, 2025	33.78	34.6	34.6	35.07	33.7	1.73M
November 26, 2025	34.1	33.68	33.68	34.79	33.6	1.2M
November 25, 2025	34.91	34.31	34.31	34.96	33.88	1.12M
November 24, 2025	33.66	34.1	34.1	34.48	33.34	1.33M
November 21, 2025	34.33	33.36	33.36	35.08	33.08	1.53M
November 20, 2025	35.61	34.88	34.88	35.67	34.66	1.14M
November 19, 2025	36.38	35.15	35.15	36.49	35.05	1.33M
November 18, 2025	36.63	36.38	36.38	36.88	36.14	1.07M
November 17, 2025	37.43	36.74	36.74	37.45	36.61	1.11M
November 14, 2025	37.32	37.25	37.25	38.47	36.3	1.98M
November 13, 2025	36.75	37.12	37.12	37.6	36.4	1.4M
November 12, 2025	36.92	36.7	36.7	37.15	36.44	1.02M
November 11, 2025	37.96	36.94	36.94	37.96	36.7	1.32M
November 10, 2025	38.11	37.7	37.7	38.43	37.49	1.51M
November 07, 2025	38.58	38.2	38.2	39	37.94	1.79M
November 06, 2025	38.85	38.88	38.88	39.29	38.28	2M
November 05, 2025	37.49	39.2	39.2	40	37.42	3.82M
November 04, 2025	38.06	38.05	38.05	38.9	37.6	3.17M
November 03, 2025	36.29	38.25	38.25	38.58	36.29	4.65M
October 31, 2025	35.77	36.42	36.42	36.88	35.77	1.6M
October 30, 2025	36.36	35.75	35.75	36.74	35.75	1.32M
October 29, 2025	37.09	36.65	36.65	37.19	36.19	1.14M
October 28, 2025	36.8	36.96	36.96	37.44	36.64	1.19M
October 27, 2025	37.23	37.01	37.01	37.79	36.69	1.77M
October 24, 2025	37.09	37.22	37.22	37.62	36.61	2.22M
October 23, 2025	36.23	36.47	36.47	36.5	35.46	930,000
October 22, 2025	36.28	36.08	36.08	36.66	35.89	892,400
October 21, 2025	35.91	36.48	36.48	36.67	35.66	1.33M
October 20, 2025	35.53	35.91	35.91	36.31	35.52	1.33M
October 17, 2025	36.23	35.25	35.25	36.67	35.13	1.23M
October 16, 2025	36.89	36.39	36.39	37.6	36.31	2.02M
October 15, 2025	36.81	37.15	37.15	37.26	36.24	1.57M
October 14, 2025	38.13	36.26	36.26	38.39	36.04	2.17M
October 13, 2025	37.6	37.8	37.8	38.06	35.29	2.15M
October 10, 2025	38.34	38.12	38.12	38.89	37.93	1.83M
October 09, 2025	38.86	38.55	38.55	39.46	38	2.37M
September 30, 2025	39.02	38.68	38.68	39.74	38.6	2.34M
September 29, 2025	40	38.83	38.83	40.3	38.69	2.76M
September 26, 2025	41.45	39.9	39.9	41.45	39.9	1.71M
September 25, 2025	41.44	41.38	41.38	41.82	40.9	2.09M
September 24, 2025	41.42	41.36	41.36	41.68	40.6	2.18M
September 23, 2025	43.19	41.3	41.3	43.31	40.56	2.38M
September 22, 2025	42.95	43.2	43.2	43.41	42.5	1.63M
September 19, 2025	44.08	42.8	42.8	44.93	42.71	2.62M
September 18, 2025	44.8	43.67	43.67	44.98	43.15	3.5M
September 17, 2025	43.15	44.49	44.49	44.56	42.99	3.77M
September 16, 2025	43.87	43.1	43.1	43.98	42.1	2.85M
September 15, 2025	42.72	43.93	43.93	44.5	42.6	3.57M
September 12, 2025	42.9	42.81	42.81	43.76	42.31	3.7M
September 11, 2025	40.76	42.94	42.94	44.3	39.88	5.5M
September 10, 2025	40.76	40.5	40.5	41.7	40.13	2.96M
September 09, 2025	41.31	40.78	40.78	41.59	40.23	2.21M
September 08, 2025	41.48	41.54	41.54	42	40.8	3.12M
September 05, 2025	40.9	41.44	41.44	41.7	40.7	2.51M

Shenzhen Longtech Smart Control Co., Ltd. (300916.SZ) SHZ