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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.6	16.43	16.43	17	16.38	83.48M
February 12, 2026	16.26	16.71	16.71	17.03	16.11	122.49M
February 11, 2026	15.9	16.35	16.35	16.88	15.74	129.37M
February 10, 2026	16.3	16.09	16.09	16.51	15.94	123.08M
February 09, 2026	15.5	16.37	16.37	16.45	15.5	204.88M
February 06, 2026	13.98	14.95	14.95	15.47	13.9	142.34M
February 05, 2026	14.3	14.08	14.08	14.4	13.77	75.94M
February 04, 2026	14.4	14.36	14.36	14.6	14.18	62.6M
February 03, 2026	13.97	14.48	14.48	14.68	13.8	117.18M
February 02, 2026	15	13.7	13.7	15	13.7	153.8M
January 30, 2026	15.4	15.22	15.22	15.46	14.74	139.72M
January 29, 2026	14.8	15.47	15.47	15.6	14.61	206.58M
January 28, 2026	13.66	14.75	14.75	14.75	13.66	92.85M
January 27, 2026	13.01	13.41	13.41	13.47	12.95	74.04M
January 26, 2026	13.09	13.12	13.12	13.38	12.98	58.14M
January 23, 2026	13.29	13.12	13.12	13.33	12.92	84.28M
January 22, 2026	12.84	13.16	13.16	13.58	12.73	148.64M
January 21, 2026	11.85	12.9	12.9	13.04	11.77	156.06M
January 20, 2026	11.49	11.85	11.85	11.85	11.41	51.55M
January 19, 2026	11.09	11.48	11.48	11.48	11.06	47.63M
January 16, 2026	11.22	11.09	11.09	11.34	11.03	21.03M
January 15, 2026	11.1	11.21	11.21	11.28	11.07	26.5M
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

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