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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.08	32.06	32.06	32.45	32.01	1.3M
February 12, 2026	31.8	32.16	32.16	32.55	31.64	1.72M
February 11, 2026	31.72	31.82	31.82	32.06	31.5	1.21M
February 10, 2026	31.66	31.76	31.76	31.84	31.41	1.28M
February 09, 2026	31.72	31.59	31.59	31.8	31.4	1.56M
February 06, 2026	31.02	31.22	31.22	31.57	30.85	1.61M
February 05, 2026	31.37	31.09	31.09	31.45	31.03	1.41M
February 04, 2026	31.18	31.39	31.39	31.66	31.12	1.3M
February 03, 2026	30.76	31.44	31.44	31.46	30.75	1.94M
February 02, 2026	31.03	30.56	30.56	31.41	30.51	2.34M
January 30, 2026	31	31.15	31.15	31.4	30.5	1.84M
January 29, 2026	31.99	31.1	31.1	32.37	30.99	4.08M
January 28, 2026	33.8	32.17	32.17	33.84	32.05	5.85M
January 27, 2026	33.51	33.81	33.81	33.98	32.45	3.29M
January 26, 2026	34.8	33.76	33.76	35.22	33.2	4.25M
January 23, 2026	34.49	34.7	34.7	35.06	34.26	4.08M
January 22, 2026	34.42	34.47	34.47	34.81	34.12	2.62M
January 21, 2026	33.99	34.52	34.52	34.63	33.69	2.81M
January 20, 2026	35.71	34.14	34.14	35.78	33.85	5.13M
January 19, 2026	36.02	35.53	35.53	36.88	34.94	6.71M
January 16, 2026	34.33	34.6	34.6	34.88	34.15	3.02M
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

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