Zhejiang Longsheng Group Co.,Ltd - 600352.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.75	9.86	9.86	9.96	9.71	16.49M
September 25, 2025	9.88	9.86	9.86	10.03	9.81	21.12M
September 24, 2025	9.88	9.92	9.92	9.96	9.81	16.99M
September 23, 2025	10.08	10.03	9.83	10.1	9.9	23.53M
September 22, 2025	10.2	10.08	9.88	10.23	10.03	21.46M
September 19, 2025	10.22	10.19	10.19	10.27	10.18	15.67M
September 18, 2025	10.39	10.22	10.22	10.39	10.19	26.36M
September 17, 2025	10.24	10.37	10.37	10.45	10.2	23.72M
September 16, 2025	10.3	10.22	10.22	10.45	10.17	24.02M
September 15, 2025	10.31	10.29	10.29	10.39	10.27	21.42M
September 12, 2025	10.48	10.3	10.3	10.49	10.26	30.6M
September 11, 2025	10.4	10.46	10.46	10.48	10.32	20.68M
September 10, 2025	10.46	10.42	10.42	10.55	10.4	20.4M
September 09, 2025	10.43	10.51	10.51	10.63	10.37	32.36M
September 08, 2025	10.25	10.39	10.39	10.42	10.2	25.43M
September 05, 2025	10.23	10.24	10.24	10.27	10.17	23.87M
September 04, 2025	10.17	10.19	10.19	10.22	10.06	25.86M
September 03, 2025	10.34	10.15	10.15	10.41	10.14	24.45M
September 02, 2025	10.52	10.34	10.34	10.55	10.3	31.77M
September 01, 2025	10.54	10.46	10.46	10.65	10.41	33.13M
August 29, 2025	10.53	10.56	10.56	10.68	10.51	28.58M
August 28, 2025	10.49	10.53	10.53	10.63	10.31	29.79M
August 27, 2025	10.89	10.48	10.48	10.89	10.48	40.51M
August 26, 2025	10.64	10.82	10.82	10.94	10.6	47.74M
August 25, 2025	10.65	10.64	10.64	10.75	10.58	54.99M
August 22, 2025	10.65	10.64	10.64	10.72	10.52	29.79M
August 21, 2025	10.6	10.63	10.63	10.69	10.55	28.05M
August 20, 2025	10.37	10.6	10.6	10.68	10.33	33.72M
August 19, 2025	10.46	10.37	10.37	10.48	10.36	22.76M
August 18, 2025	10.52	10.46	10.46	10.54	10.41	34.15M
August 15, 2025	10.41	10.49	10.49	10.54	10.4	15.73M
August 14, 2025	10.58	10.43	10.43	10.67	10.43	22.63M
August 13, 2025	10.57	10.58	10.58	10.6	10.51	19.18M
August 12, 2025	10.63	10.53	10.53	10.63	10.51	15.42M
August 11, 2025	10.55	10.59	10.59	10.62	10.46	20.24M
August 08, 2025	10.59	10.58	10.58	10.64	10.55	12.89M
August 07, 2025	10.63	10.6	10.6	10.73	10.58	15.27M
August 06, 2025	10.65	10.61	10.61	10.66	10.53	13.78M
August 05, 2025	10.64	10.61	10.61	10.7	10.57	17.95M
August 04, 2025	10.56	10.58	10.58	10.66	10.53	13.68M
August 01, 2025	10.59	10.57	10.57	10.68	10.55	20.09M
July 31, 2025	10.79	10.59	10.59	10.84	10.56	28.5M
July 30, 2025	10.72	10.83	10.83	10.99	10.68	34.91M
July 29, 2025	10.64	10.73	10.73	10.81	10.6	24.32M
July 28, 2025	10.75	10.65	10.65	10.75	10.62	20.96M
July 25, 2025	10.64	10.77	10.77	10.87	10.63	28.78M
July 24, 2025	10.68	10.68	10.68	10.73	10.58	22.98M
July 23, 2025	10.72	10.71	10.71	10.85	10.68	37.86M
July 22, 2025	10.59	10.69	10.69	10.7	10.51	33.12M
July 21, 2025	10.33	10.59	10.59	10.74	10.31	52.34M
July 18, 2025	10.15	10.28	10.28	10.3	10.12	19.47M
July 17, 2025	10.1	10.12	10.12	10.18	10.07	10.24M
July 16, 2025	10.13	10.09	10.09	10.18	10.03	13.31M
July 15, 2025	10.48	10.35	10.1	10.51	10.31	20.97M
July 14, 2025	10.45	10.47	10.22	10.55	10.44	18.67M
July 11, 2025	10.51	10.47	10.22	10.55	10.44	18.05M
July 10, 2025	10.35	10.51	10.26	10.54	10.31	22.96M
July 09, 2025	10.35	10.35	10.1	10.42	10.3	15.12M
July 08, 2025	10.24	10.35	10.1	10.36	10.22	21.67M
July 07, 2025	10.2	10.22	9.97	10.26	10.16	10.03M

Zhejiang Longsheng Group Co.,Ltd (600352.SS) SHH