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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.24	10.21	9.96	10.3	10.16	14.68M
July 03, 2025	10.29	10.26	10.01	10.29	10.21	12.71M
July 02, 2025	10.2	10.28	10.03	10.32	10.18	18.82M
July 01, 2025	10.18	10.2	9.95	10.27	10.14	17.57M
June 30, 2025	10.22	10.16	9.91	10.27	10.13	27.89M
June 27, 2025	10.12	10.21	9.96	10.32	10.12	21.92M
June 26, 2025	10.2	10.13	9.89	10.23	10.13	15.36M
June 25, 2025	10.26	10.22	9.97	10.27	10.15	19.01M
June 24, 2025	10.12	10.22	9.97	10.33	10.1	22.99M
June 23, 2025	10.09	10.1	9.86	10.16	10.03	20.76M
June 20, 2025	10.07	10.12	10.12	10.15	10.01	19.3M
June 19, 2025	10.08	10.06	10.06	10.17	10.01	23.74M
June 18, 2025	10.26	10.1	10.1	10.29	10.07	25.03M
June 17, 2025	10.37	10.28	10.28	10.45	10.28	37.22M
June 16, 2025	10.4	10.41	10.41	10.52	10.35	33.68M
June 13, 2025	10.43	10.45	10.45	10.52	10.36	43.99M
June 12, 2025	10.38	10.43	10.43	10.48	10.36	44.45M
June 11, 2025	10.35	10.37	10.37	10.44	10.3	45.46M
June 10, 2025	10.57	10.36	10.36	10.58	10.23	62.77M
June 09, 2025	10.11	10.57	10.57	10.63	10.11	69.37M
June 06, 2025	10.1	10.14	10.14	10.27	10.05	28.14M
June 05, 2025	10.07	10.05	10.05	10.12	10	19.83M
June 04, 2025	9.95	10.09	10.09	10.18	9.91	27.92M
June 03, 2025	9.84	9.94	9.94	9.96	9.83	18.16M
May 30, 2025	9.86	9.81	9.81	9.89	9.79	15.16M
May 29, 2025	9.89	9.86	9.86	9.94	9.85	18.09M
May 28, 2025	9.93	9.91	9.91	10.07	9.87	12.61M
May 27, 2025	9.84	9.92	9.92	9.94	9.79	12.45M
May 26, 2025	9.91	9.84	9.84	9.95	9.81	11.3M

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