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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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