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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	34.36	34.34	34.34	35.2	34.1	2.56M
January 14, 2026	34.22	34.55	34.55	35.08	33.82	4.18M
January 13, 2026	34.41	34.19	34.19	35.33	34.08	4.28M
January 12, 2026	34.28	34.51	34.51	34.64	33.78	4.22M
January 09, 2026	33.99	33.94	33.94	34.18	33.52	3.51M
January 08, 2026	33.2	33.95	33.95	34.25	33.18	3.65M
January 07, 2026	32.83	33.52	33.52	33.75	32.62	4.2M
January 06, 2026	33.15	32.94	32.94	33.6	32.6	3.46M
January 05, 2026	33.24	33.05	33.05	33.31	32.66	2.66M
December 31, 2025	33.29	32.78	32.78	33.88	32.6	4.1M
December 30, 2025	31.75	33.19	33.19	33.92	31.59	7.51M
December 29, 2025	32.68	31.9	31.9	32.81	31.55	5.49M
December 26, 2025	34.27	32.64	32.64	34.55	32.48	7.01M
December 25, 2025	34.83	34.48	34.48	34.99	34.08	2.24M
December 24, 2025	33.93	34.04	34.04	34.46	33.8	1.93M
December 23, 2025	34.08	33.95	33.95	35.19	33.81	1.79M
December 22, 2025	33.16	34.19	34.19	34.85	33.03	2.1M
December 19, 2025	32.9	33.15	33.15	33.66	32.58	1.47M
December 18, 2025	32.42	32.63	32.63	33.18	32.32	869,450
December 17, 2025	32.5	32.75	32.75	32.96	31.92	1.22M
December 16, 2025	33.14	32.6	32.6	33.44	32.32	1.06M
December 15, 2025	33.74	33.14	33.14	34	33.07	853,125
December 12, 2025	33.7	33.73	33.73	34.24	33.37	1.12M
December 11, 2025	34.71	33.76	33.76	34.71	33.71	996,547
December 10, 2025	35.06	34.61	34.61	35.08	34.06	1.36M
December 09, 2025	34.82	34.86	34.86	36.14	34.5	1.72M
December 08, 2025	34.53	34.83	34.83	35	34.4	1.2M
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

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