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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	41.79	40.92	40.92	43.18	40	2.97M
September 03, 2025	42.98	41.6	41.6	43.52	41.43	2.26M
September 02, 2025	44.59	42.21	42.21	44.77	41.9	4.24M
September 01, 2025	44	44.6	44.6	45.28	43.4	5.43M
August 29, 2025	44.2	43.13	43.13	44.45	42.8	4.08M
August 28, 2025	44.01	44.19	44.19	45.08	42.75	4.52M
August 27, 2025	45.44	44.42	44.42	46.4	43.21	8.07M
August 26, 2025	47.88	45.4	45.4	48	45	10.62M
August 25, 2025	46.7	47.9	47.9	49.5	45.77	8.67M
August 22, 2025	44.88	45.47	45.47	45.78	44.11	4.46M
August 21, 2025	46.94	45.31	45.31	47.07	45.18	3.62M
August 20, 2025	48	46.89	46.89	48	46	4.93M
August 19, 2025	46.46	47.9	47.9	48.5	45.01	7.47M
August 18, 2025	44.08	46.69	46.69	47.86	44.08	8.19M
August 15, 2025	42.75	44.08	44.08	44.4	42.2	5.89M
August 14, 2025	42.89	42.3	42.3	43.35	42.24	5.19M
August 13, 2025	43.52	43.4	43.4	45.02	42.73	7.1M
August 12, 2025	44.55	43.89	43.89	46.46	43.57	10.45M
August 11, 2025	41.45	45	45	45.82	41.42	12.12M
August 08, 2025	40.87	42.15	42.15	42.28	39.79	9.84M
August 07, 2025	42.75	41.19	41.19	42.75	39.8	13.75M
August 06, 2025	40.96	43.19	43.19	44.43	40.59	19.05M
August 05, 2025	36	42.73	42.73	42.73	35.62	21.84M
August 04, 2025	34.66	35.61	35.61	35.61	33.92	4.2M
August 01, 2025	34.38	34.46	34.46	35.02	33.98	3.76M
July 31, 2025	35.39	34.72	34.72	35.78	34.7	4.25M
July 30, 2025	35.67	35.45	35.45	36.8	35.1	4.02M
July 29, 2025	35.08	35.56	35.56	35.78	34.45	3.59M
July 28, 2025	35.63	35.15	35.15	35.96	34	5.34M
July 25, 2025	36.16	35.79	35.79	36.36	35.14	5.27M
July 24, 2025	34.01	36.13	36.13	36.69	33.67	8.66M
July 23, 2025	33	34.47	34.47	35.01	32.67	8.26M
July 22, 2025	33.29	33	33	33.85	32.71	6.3M
July 21, 2025	31.48	33.61	33.61	34.93	30.58	12.42M
July 18, 2025	31.81	31.46	31.46	32.81	31.15	9.2M
July 17, 2025	28.97	31.2	31.2	31.54	28.76	8.42M
July 16, 2025	28.58	28.92	28.92	29.24	28.39	2.38M
July 15, 2025	28.6	28.52	28.52	28.75	28.11	1.05M
July 14, 2025	28.38	28.66	28.66	28.75	28.06	1.3M
July 11, 2025	28.32	28.18	28.18	28.43	28.07	1.22M
July 10, 2025	28.6	28.31	28.31	28.68	28.12	1.27M
July 09, 2025	28.54	28.55	28.55	28.97	28.05	1.69M
July 08, 2025	28.46	28.9	28.9	28.98	28.34	1.71M
July 07, 2025	28.32	28.45	28.45	28.57	27.98	724,662

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