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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.76	18.02	18.02	18.45	17.61	7.77M
January 13, 2026	17.8	17.71	17.71	18.05	17	6.75M
January 12, 2026	17.25	17.65	17.65	17.9	17.25	7.45M
January 09, 2026	16.19	16.92	16.92	17.57	16.19	6.7M
January 08, 2026	15.95	16.2	16.2	16.32	15.82	2.89M
January 07, 2026	16.08	15.98	15.98	16.38	15.87	2.5M
January 06, 2026	16.26	16.08	16.08	16.4	16.01	2.93M
January 05, 2026	16.09	16.23	16.23	16.34	15.98	3.38M
December 31, 2025	15.84	16.09	16.09	16.21	15.73	2.65M
December 30, 2025	15.92	15.83	15.83	16.2	15.82	1.78M
December 29, 2025	16.01	16.05	16.05	16.12	15.82	1.84M
December 26, 2025	16.25	16.02	16.02	16.26	15.9	2.34M
December 25, 2025	16.22	16.18	16.18	16.27	16	2.06M
December 24, 2025	16.02	16.1	16.1	16.2	15.9	2.23M
December 23, 2025	16.13	16.05	16.05	16.13	15.78	2.32M
December 22, 2025	16.45	16.13	16.13	16.61	16.02	2.68M
December 19, 2025	15.8	16.27	16.27	16.34	15.8	2.37M
December 18, 2025	15.4	15.82	15.82	16.03	15.33	3.37M
December 17, 2025	15.43	15.46	15.46	15.58	15.08	3.04M
December 16, 2025	15.8	15.46	15.46	15.9	15.42	2.59M
December 15, 2025	15.7	15.81	15.81	15.99	15.46	2.8M
December 12, 2025	15.86	15.7	15.7	16.2	15.65	3.52M
December 11, 2025	16.5	15.9	15.9	16.54	15.87	3.22M
December 10, 2025	16.88	16.47	16.47	16.96	16.45	2.85M
December 09, 2025	17.02	16.88	16.88	17.12	16.82	2.65M
December 08, 2025	17	17.02	17.02	17.16	16.88	3.17M
December 05, 2025	16.58	16.86	16.86	16.87	16.23	3.23M
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

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