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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.15	11.08	11.08	11.26	10.97	30.43M
January 13, 2026	11.28	11.18	11.18	11.38	11.13	23.58M
January 12, 2026	11.29	11.28	11.28	11.4	11.21	25.08M
January 09, 2026	11.34	11.28	11.28	11.41	11.23	23.33M
January 08, 2026	11.5	11.27	11.27	11.52	11.24	26.46M
January 07, 2026	11.09	11.51	11.51	11.63	11.08	54.75M
January 06, 2026	10.77	11.13	11.13	11.15	10.76	37.41M
January 05, 2026	10.72	10.76	10.76	10.79	10.62	21.47M
December 31, 2025	10.78	10.66	10.66	10.78	10.64	13.73M
December 30, 2025	10.68	10.77	10.77	10.82	10.61	16.82M
December 29, 2025	10.79	10.65	10.65	10.79	10.65	17.95M
December 26, 2025	10.75	10.79	10.79	10.85	10.66	17.86M
December 25, 2025	10.77	10.75	10.75	10.84	10.72	12.77M
December 24, 2025	10.75	10.77	10.77	10.78	10.66	15.45M
December 23, 2025	10.72	10.72	10.72	10.76	10.68	12.61M
December 22, 2025	10.76	10.73	10.73	10.78	10.65	14.62M
December 19, 2025	10.7	10.74	10.74	10.77	10.64	15.58M
December 18, 2025	10.65	10.68	10.68	10.75	10.61	11.95M
December 17, 2025	10.48	10.65	10.65	10.7	10.47	17.65M
December 16, 2025	10.64	10.55	10.55	10.65	10.47	13.15M
December 15, 2025	10.46	10.63	10.64	10.68	10.42	20.35M
December 12, 2025	10.46	10.45	10.45	10.54	10.38	23.82M
December 11, 2025	10.38	10.46	10.46	10.56	10.37	18.44M
December 10, 2025	10.35	10.4	10.4	10.46	10.34	13.88M
December 09, 2025	10.49	10.38	10.38	10.51	10.26	21.71M
December 08, 2025	10.7	10.51	10.51	10.71	10.5	22.55M
December 05, 2025	10.58	10.7	10.7	10.74	10.52	17.33M
December 04, 2025	10.63	10.55	10.55	10.67	10.52	12.92M
December 03, 2025	10.51	10.63	10.63	10.69	10.49	17.11M
December 02, 2025	10.55	10.53	10.53	10.6	10.49	14.53M
December 01, 2025	10.48	10.56	10.56	10.62	10.46	17.88M
November 28, 2025	10.42	10.47	10.47	10.59	10.4	12.69M
November 27, 2025	10.37	10.43	10.43	10.55	10.36	14.62M
November 26, 2025	10.41	10.39	10.39	10.49	10.38	11.65M
November 25, 2025	10.42	10.41	10.41	10.54	10.35	18.34M
November 24, 2025	10.57	10.42	10.42	10.6	10.38	27.57M
November 21, 2025	10.69	10.57	10.57	10.75	10.44	33.83M
November 20, 2025	10.93	10.74	10.74	10.99	10.68	29.52M
November 19, 2025	11.03	10.93	10.93	11.11	10.89	24.79M
November 18, 2025	11.15	11.04	11.04	11.23	10.98	24.06M
November 17, 2025	11.01	11.16	11.16	11.36	11.01	39.16M
November 14, 2025	11.14	10.98	10.98	11.25	10.96	33.53M
November 13, 2025	10.97	11.23	11.23	11.27	10.93	53.85M
November 12, 2025	11.08	11	11	11.08	10.92	20.71M
November 11, 2025	11.01	11.08	11.08	11.12	10.98	33.06M
November 10, 2025	11.02	11.01	11.01	11.22	10.95	35.65M
November 07, 2025	10.94	11.03	11.03	11.12	10.86	41.68M
November 06, 2025	10.59	10.94	10.94	10.97	10.59	49.75M
November 05, 2025	10.58	10.63	10.63	10.7	10.43	44.35M
November 04, 2025	11.08	10.83	10.83	11.22	10.79	72.04M
November 03, 2025	10.9	10.8	10.8	11.09	10.62	60.41M
October 31, 2025	10.55	10.53	10.53	10.65	10.48	21.56M
October 30, 2025	10.47	10.55	10.55	10.64	10.47	26.58M
October 29, 2025	10.33	10.49	10.49	10.53	10.25	21.26M
October 28, 2025	10.32	10.42	10.42	10.49	10.28	20.81M
October 27, 2025	10.37	10.32	10.32	10.41	10.31	17.07M
October 24, 2025	10.33	10.37	10.37	10.39	10.26	21.52M
October 23, 2025	10.16	10.35	10.35	10.37	10.14	22.8M
October 22, 2025	10.09	10.17	10.17	10.2	10.06	18.18M
October 21, 2025	10.08	10.1	10.1	10.17	10.03	17.95M

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