Shanghai LongYun Cultural Creation & Technology Group Co., Ltd. - 603729.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	16.75	16.94	16.94	17.02	16.35	2.03M
September 26, 2025	16.9	16.75	16.75	16.94	16.5	1.92M
September 25, 2025	16.75	16.81	16.81	17.1	16.61	2.83M
September 24, 2025	16.1	16.73	16.73	16.88	15.9	3.58M
September 23, 2025	16.63	16.14	16.14	16.63	15.6	3.67M
September 22, 2025	16.69	16.57	16.57	16.81	16.29	2.37M
September 19, 2025	16.97	16.7	16.7	17.03	16.5	2.71M
September 18, 2025	17.5	16.88	16.88	17.5	16.75	3.38M
September 17, 2025	17.5	17.39	17.39	17.55	17.32	1.73M
September 16, 2025	17.24	17.47	17.47	17.53	17.15	2.23M
September 15, 2025	17.4	17.15	17.15	17.4	17.06	1.87M
September 12, 2025	17.42	17.32	17.32	17.58	17.17	2.01M
September 11, 2025	17.5	17.46	17.46	17.5	16.98	2.4M
September 10, 2025	17.29	17.46	17.46	17.66	17.18	3M
September 09, 2025	17.36	17.29	17.29	17.47	17.08	2.6M
September 08, 2025	17.1	17.32	17.32	17.35	16.82	2.85M
September 05, 2025	16.97	17.03	17.03	17.1	16.5	2.86M
September 04, 2025	16.62	16.81	16.81	17.2	16.38	3.68M
September 03, 2025	17.18	16.62	16.62	17.27	16.49	2.62M
September 02, 2025	17.11	17.08	17.08	17.24	16.56	3.38M
September 01, 2025	16.86	17.13	17.13	17.36	16.78	3.83M
August 29, 2025	16.98	16.86	16.86	17.15	16.69	3.77M
August 28, 2025	17.6	17.12	17.12	17.79	16.4	6.05M
August 27, 2025	18.31	17.5	17.5	18.4	17.5	5.35M
August 26, 2025	18.11	18.23	18.23	18.44	17.91	3.98M
August 25, 2025	18.15	18.14	18.14	18.2	17.88	5.02M
August 22, 2025	18.28	18.18	18.18	18.35	17.96	3.15M
August 21, 2025	18.24	18.28	18.28	18.38	18.06	2.99M
August 20, 2025	18.18	18.26	18.26	18.27	17.88	2.99M
August 19, 2025	18.04	18.18	18.18	18.2	17.71	3.18M
August 18, 2025	17.56	17.87	17.87	18.3	17.45	4.42M
August 15, 2025	17.3	17.56	17.56	17.56	17.25	2.52M
August 14, 2025	17.92	17.25	17.25	17.92	17.22	3.3M
August 13, 2025	17.96	17.8	17.8	18.03	17.77	2.29M
August 12, 2025	17.98	17.88	17.88	18.05	17.75	1.92M
August 11, 2025	17.97	17.96	17.96	18.01	17.8	2.4M
August 08, 2025	17.87	17.8	17.8	17.89	17.52	2.27M
August 07, 2025	17.88	17.78	17.78	17.96	17.67	2.22M
August 06, 2025	18.05	17.9	17.9	18.1	17.74	2.32M
August 05, 2025	17.65	17.93	17.93	18.12	17.63	4.12M
August 04, 2025	17.7	17.6	17.6	17.77	17.3	2.87M
August 01, 2025	17.4	17.65	17.65	17.67	17.21	4.24M
July 31, 2025	17.32	17.28	17.28	17.62	17.18	3.73M
July 30, 2025	17.5	17.41	17.41	17.68	17.26	2.49M
July 29, 2025	17.55	17.4	17.4	17.69	17.22	2.86M
July 28, 2025	17.45	17.54	17.54	17.57	17.25	3.19M
July 25, 2025	17.5	17.36	17.36	17.56	17.16	3.32M
July 24, 2025	17	17.32	17.32	17.38	16.92	3.63M
July 23, 2025	17.31	17	17	17.32	16.98	2.72M
July 22, 2025	17.26	17.23	17.23	17.67	17.1	4.23M
July 21, 2025	17.14	17.18	17.18	17.26	17.06	2.71M
July 18, 2025	17.12	17.06	17.06	17.24	16.91	2.46M
July 17, 2025	17.11	17.03	17.03	17.13	16.91	2.75M
July 16, 2025	16.67	17.04	17.04	17.22	16.67	4.39M
July 15, 2025	16.97	16.71	16.71	16.99	16.2	4.27M
July 14, 2025	17.12	17.14	17.14	17.19	16.97	1.88M
July 11, 2025	17.2	17.12	17.12	17.23	16.81	2.66M
July 10, 2025	17.22	17.11	17.1	17.36	16.98	3.25M
July 09, 2025	17.42	17.22	17.22	17.45	17.14	2.9M
July 08, 2025	17.22	17.28	17.28	17.5	17.03	3.1M

Shanghai LongYun Cultural Creation & Technology Group Co., Ltd. (603729.SS) SHH