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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.02	16.51	16.51	17.04	16.46	3.39M
December 03, 2025	17.48	17.04	17.04	17.49	16.93	3.13M
December 02, 2025	17.61	17.49	17.49	17.63	17.22	3.51M
December 01, 2025	18.02	17.61	17.61	18.02	17.52	3.22M
November 28, 2025	17.55	17.9	17.9	17.91	17.31	3.22M
November 27, 2025	17.73	17.55	17.55	17.83	17.5	2.31M
November 26, 2025	17.99	17.73	17.73	18.3	17.63	3.19M
November 25, 2025	17.84	18.01	18.01	18.24	17.75	3.52M
November 24, 2025	17.11	17.83	17.83	17.94	17.11	5.28M
November 21, 2025	17.56	17.02	17.02	18.09	16.72	4.82M
November 20, 2025	17.94	17.64	17.64	18.01	17.45	2.98M
November 19, 2025	18.51	17.92	17.92	18.51	17.57	3.71M
November 18, 2025	18.34	18.51	18.51	18.74	18.11	4.04M
November 17, 2025	18.44	18.25	18.25	18.44	18.03	2.15M
November 14, 2025	18.06	18.1	18.1	18.28	17.77	2.62M
November 13, 2025	17.89	18.06	18.06	18.18	17.84	2M
November 12, 2025	18.19	18.09	18.09	18.39	18	2.9M
November 11, 2025	18	18.19	18.19	18.26	17.87	2.59M
November 10, 2025	18.1	18.02	18.02	18.2	17.84	2.64M
November 07, 2025	17.86	17.84	17.84	18	17.7	1.75M
November 06, 2025	17.9	17.89	17.89	17.91	17.54	2.85M
November 05, 2025	17.91	17.86	17.86	17.92	17.48	3.79M
November 04, 2025	17.69	17.75	17.75	17.87	17.43	3.58M
November 03, 2025	17.06	17.59	17.59	17.67	17.06	4.46M
October 31, 2025	16.6	16.97	16.97	17.08	16.57	2.76M
October 30, 2025	17.04	16.6	16.6	17.07	16.6	3.55M
October 29, 2025	17.09	17.04	17.04	17.3	16.83	3.28M
October 28, 2025	17.48	17.39	17.39	17.56	17.2	1.6M
October 27, 2025	17.61	17.36	17.36	17.61	17.06	2.63M
October 24, 2025	17.29	17.4	17.4	17.46	17.11	3.09M
October 23, 2025	17.15	17.2	17.2	17.37	17	2.43M
October 22, 2025	16.94	17.15	17.15	17.23	16.81	2.53M
October 21, 2025	16.67	16.95	16.95	16.96	16.56	2.26M
October 20, 2025	16.54	16.66	16.66	16.69	16.4	2.25M
October 17, 2025	16.43	16.25	16.25	16.65	16.22	1.63M
October 16, 2025	16.8	16.52	16.52	16.84	16.43	1.61M
October 15, 2025	16.67	16.77	16.77	16.96	16.56	1.95M
October 14, 2025	16.83	16.67	16.67	16.83	16.45	2.02M
October 13, 2025	16.5	16.6	16.6	16.88	16.08	2M
October 10, 2025	16.52	16.85	16.85	17.04	16.42	2.51M
October 09, 2025	16.91	16.54	16.54	16.91	16.48	2.07M
September 30, 2025	17.02	16.91	16.91	17.15	16.89	1.69M
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

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