Zhejiang Longsheng Group Co.,Ltd (SHA:600352)
China
· Delayed Price · Currency is CNY 10.70
+0.15 (1.42%)
Dec 5, 2025, 3:00 PM CST
SHA:600352 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.58 | 10.74 | 10.52 | 10.70 | 10.70 | 1.42% | 17,331,900 |
| Dec 4, 2025 | 10.63 | 10.67 | 10.52 | 10.55 | 10.55 | -0.75% | 12,916,570 |
| Dec 3, 2025 | 10.51 | 10.69 | 10.49 | 10.63 | 10.63 | 0.95% | 17,110,493 |
| Dec 2, 2025 | 10.55 | 10.60 | 10.49 | 10.53 | 10.53 | -0.28% | 14,534,550 |
| Dec 1, 2025 | 10.48 | 10.62 | 10.46 | 10.56 | 10.56 | 0.86% | 17,880,420 |
| Nov 28, 2025 | 10.42 | 10.59 | 10.40 | 10.47 | 10.47 | 0.38% | 12,687,060 |
| Nov 27, 2025 | 10.37 | 10.55 | 10.36 | 10.43 | 10.43 | 0.38% | 14,621,200 |
| Nov 26, 2025 | 10.41 | 10.49 | 10.38 | 10.39 | 10.39 | -0.19% | 11,654,050 |
| Nov 25, 2025 | 10.42 | 10.54 | 10.35 | 10.41 | 10.41 | -0.10% | 18,336,200 |
| Nov 24, 2025 | 10.57 | 10.60 | 10.38 | 10.42 | 10.42 | -1.42% | 27,565,200 |
| Nov 21, 2025 | 10.69 | 10.75 | 10.44 | 10.57 | 10.57 | -1.58% | 33,831,710 |
| Nov 20, 2025 | 10.93 | 10.99 | 10.68 | 10.74 | 10.74 | -1.74% | 29,515,060 |
| Nov 19, 2025 | 11.03 | 11.11 | 10.89 | 10.93 | 10.93 | -1.00% | 24,793,400 |
| Nov 18, 2025 | 11.15 | 11.23 | 10.98 | 11.04 | 11.04 | -1.08% | 24,062,500 |
| Nov 17, 2025 | 11.01 | 11.36 | 11.01 | 11.16 | 11.16 | 1.64% | 39,164,150 |
| Nov 14, 2025 | 11.14 | 11.25 | 10.96 | 10.98 | 10.98 | -2.23% | 33,530,120 |
| Nov 13, 2025 | 10.97 | 11.27 | 10.93 | 11.23 | 11.23 | 2.09% | 53,848,390 |
| Nov 12, 2025 | 11.08 | 11.08 | 10.92 | 11.00 | 11.00 | -0.72% | 20,711,900 |
| Nov 11, 2025 | 11.01 | 11.12 | 10.98 | 11.08 | 11.08 | 0.64% | 33,063,940 |
| Nov 10, 2025 | 11.02 | 11.22 | 10.95 | 11.01 | 11.01 | -0.18% | 35,645,440 |
| Nov 7, 2025 | 10.94 | 11.12 | 10.86 | 11.03 | 11.03 | 0.82% | 41,684,810 |
| Nov 6, 2025 | 10.59 | 10.97 | 10.59 | 10.94 | 10.94 | 2.92% | 49,746,170 |
| Nov 5, 2025 | 10.58 | 10.70 | 10.43 | 10.63 | 10.63 | -1.85% | 44,347,270 |
| Nov 4, 2025 | 11.08 | 11.22 | 10.79 | 10.83 | 10.83 | 0.28% | 72,043,780 |
| Nov 3, 2025 | 10.90 | 11.09 | 10.62 | 10.80 | 10.80 | 2.56% | 60,408,650 |
| Oct 31, 2025 | 10.55 | 10.65 | 10.48 | 10.53 | 10.53 | -0.19% | 21,563,170 |
| Oct 30, 2025 | 10.47 | 10.64 | 10.47 | 10.55 | 10.55 | 0.57% | 26,584,340 |
| Oct 29, 2025 | 10.33 | 10.53 | 10.25 | 10.49 | 10.49 | 0.67% | 21,255,310 |
| Oct 28, 2025 | 10.32 | 10.49 | 10.28 | 10.42 | 10.42 | 0.97% | 20,807,210 |
| Oct 27, 2025 | 10.37 | 10.41 | 10.31 | 10.32 | 10.32 | -0.48% | 17,071,550 |
| Oct 24, 2025 | 10.33 | 10.39 | 10.26 | 10.37 | 10.37 | 0.19% | 21,524,160 |
| Oct 23, 2025 | 10.16 | 10.37 | 10.14 | 10.35 | 10.35 | 1.77% | 22,797,790 |
| Oct 22, 2025 | 10.09 | 10.20 | 10.06 | 10.17 | 10.17 | 0.69% | 18,181,980 |
| Oct 21, 2025 | 10.08 | 10.17 | 10.03 | 10.10 | 10.10 | 0.10% | 17,947,100 |
| Oct 20, 2025 | 10.05 | 10.13 | 10.00 | 10.09 | 10.09 | 0.90% | 22,633,790 |
| Oct 17, 2025 | 10.15 | 10.23 | 9.97 | 10.00 | 10.00 | -1.38% | 25,884,470 |
| Oct 16, 2025 | 10.13 | 10.18 | 10.06 | 10.14 | 10.14 | 0.10% | 18,573,080 |
| Oct 15, 2025 | 10.08 | 10.16 | 10.04 | 10.13 | 10.13 | 0.50% | 21,620,250 |
| Oct 14, 2025 | 10.25 | 10.26 | 10.03 | 10.08 | 10.08 | -1.08% | 24,289,620 |
| Oct 13, 2025 | 10.05 | 10.24 | 9.98 | 10.19 | 10.19 | -0.20% | 25,671,770 |
| Oct 10, 2025 | 10.14 | 10.26 | 10.10 | 10.21 | 10.21 | 0.10% | 20,294,030 |
| Oct 9, 2025 | 10.06 | 10.22 | 9.95 | 10.20 | 10.20 | 2.31% | 28,705,580 |
| Sep 30, 2025 | 9.93 | 10.03 | 9.84 | 9.97 | 9.97 | 0.40% | 18,187,230 |
| Sep 29, 2025 | 9.88 | 9.95 | 9.78 | 9.93 | 9.93 | 0.71% | 17,024,160 |
| Sep 26, 2025 | 9.75 | 9.96 | 9.71 | 9.86 | 9.86 | - | 16,492,630 |
| Sep 25, 2025 | 9.88 | 10.03 | 9.81 | 9.86 | 9.86 | -0.60% | 21,123,090 |
| Sep 24, 2025 | 9.88 | 9.96 | 9.81 | 9.92 | 9.92 | -1.10% | 16,992,580 |
| Sep 23, 2025 | 10.08 | 10.10 | 9.90 | 10.03 | 9.83 | -0.50% | 23,531,040 |
| Sep 22, 2025 | 10.20 | 10.23 | 10.03 | 10.08 | 9.88 | -1.08% | 21,455,090 |
| Sep 19, 2025 | 10.22 | 10.27 | 10.18 | 10.19 | 9.99 | -0.29% | 15,665,000 |
| Sep 18, 2025 | 10.39 | 10.39 | 10.19 | 10.22 | 10.02 | -1.45% | 26,355,820 |
| Sep 17, 2025 | 10.24 | 10.45 | 10.20 | 10.37 | 10.16 | 1.47% | 23,720,600 |
| Sep 16, 2025 | 10.30 | 10.45 | 10.17 | 10.22 | 10.02 | -0.68% | 24,023,470 |
| Sep 15, 2025 | 10.31 | 10.39 | 10.27 | 10.29 | 10.08 | -0.10% | 21,419,090 |
| Sep 12, 2025 | 10.48 | 10.49 | 10.26 | 10.30 | 10.09 | -1.53% | 30,596,340 |
| Sep 11, 2025 | 10.40 | 10.48 | 10.32 | 10.46 | 10.25 | 0.38% | 20,677,910 |
| Sep 10, 2025 | 10.46 | 10.55 | 10.40 | 10.42 | 10.21 | -0.86% | 20,402,830 |
| Sep 9, 2025 | 10.43 | 10.63 | 10.37 | 10.51 | 10.30 | 1.15% | 32,360,830 |
| Sep 8, 2025 | 10.25 | 10.42 | 10.20 | 10.39 | 10.18 | 1.46% | 25,430,750 |
| Sep 5, 2025 | 10.23 | 10.27 | 10.17 | 10.24 | 10.04 | 0.49% | 23,865,120 |
| Sep 4, 2025 | 10.17 | 10.22 | 10.06 | 10.19 | 9.99 | 0.39% | 25,862,880 |
| Sep 3, 2025 | 10.34 | 10.41 | 10.14 | 10.15 | 9.95 | -1.84% | 24,448,440 |
| Sep 2, 2025 | 10.52 | 10.55 | 10.30 | 10.34 | 10.13 | -1.15% | 31,765,030 |
| Sep 1, 2025 | 10.54 | 10.65 | 10.41 | 10.46 | 10.25 | -0.95% | 33,131,390 |
| Aug 29, 2025 | 10.53 | 10.68 | 10.51 | 10.56 | 10.35 | 0.28% | 28,580,910 |
| Aug 28, 2025 | 10.49 | 10.63 | 10.31 | 10.53 | 10.32 | 0.48% | 29,788,990 |
| Aug 27, 2025 | 10.89 | 10.89 | 10.48 | 10.48 | 10.27 | -3.14% | 40,509,270 |
| Aug 26, 2025 | 10.64 | 10.94 | 10.60 | 10.82 | 10.60 | 1.69% | 47,742,950 |
| Aug 25, 2025 | 10.65 | 10.75 | 10.58 | 10.64 | 10.43 | - | 54,987,910 |
| Aug 22, 2025 | 10.65 | 10.72 | 10.52 | 10.64 | 10.43 | 0.09% | 29,790,270 |
| Aug 21, 2025 | 10.60 | 10.69 | 10.55 | 10.63 | 10.42 | 0.28% | 28,052,060 |
| Aug 20, 2025 | 10.37 | 10.68 | 10.33 | 10.60 | 10.39 | 2.22% | 33,724,290 |
| Aug 19, 2025 | 10.46 | 10.48 | 10.36 | 10.37 | 10.16 | -0.86% | 22,764,700 |
| Aug 18, 2025 | 10.52 | 10.54 | 10.41 | 10.46 | 10.25 | -0.29% | 34,153,440 |
| Aug 15, 2025 | 10.41 | 10.54 | 10.40 | 10.49 | 10.28 | 0.58% | 15,730,390 |
| Aug 14, 2025 | 10.58 | 10.67 | 10.43 | 10.43 | 10.22 | -1.42% | 22,628,400 |
| Aug 13, 2025 | 10.57 | 10.60 | 10.51 | 10.58 | 10.37 | 0.47% | 19,175,870 |
| Aug 12, 2025 | 10.63 | 10.63 | 10.51 | 10.53 | 10.32 | -0.57% | 15,415,340 |
| Aug 11, 2025 | 10.55 | 10.62 | 10.46 | 10.59 | 10.38 | 0.09% | 20,243,080 |
| Aug 8, 2025 | 10.59 | 10.64 | 10.55 | 10.58 | 10.37 | -0.19% | 12,886,650 |
| Aug 7, 2025 | 10.63 | 10.73 | 10.58 | 10.60 | 10.39 | -0.09% | 15,270,100 |
| Aug 6, 2025 | 10.65 | 10.66 | 10.53 | 10.61 | 10.40 | - | 13,778,490 |
| Aug 5, 2025 | 10.64 | 10.70 | 10.57 | 10.61 | 10.40 | 0.28% | 17,953,910 |
| Aug 4, 2025 | 10.56 | 10.66 | 10.53 | 10.58 | 10.37 | 0.09% | 13,675,280 |
| Aug 1, 2025 | 10.59 | 10.68 | 10.55 | 10.57 | 10.36 | -0.19% | 20,088,520 |
| Jul 31, 2025 | 10.79 | 10.84 | 10.56 | 10.59 | 10.38 | -2.22% | 28,500,230 |
| Jul 30, 2025 | 10.72 | 10.99 | 10.68 | 10.83 | 10.61 | 0.93% | 34,914,140 |
| Jul 29, 2025 | 10.64 | 10.81 | 10.60 | 10.73 | 10.52 | 0.75% | 24,317,520 |
| Jul 28, 2025 | 10.75 | 10.75 | 10.62 | 10.65 | 10.44 | -1.11% | 20,957,740 |
| Jul 25, 2025 | 10.64 | 10.87 | 10.63 | 10.77 | 10.56 | 0.84% | 28,775,770 |
| Jul 24, 2025 | 10.68 | 10.73 | 10.58 | 10.68 | 10.47 | -0.28% | 22,980,710 |
| Jul 23, 2025 | 10.72 | 10.85 | 10.68 | 10.71 | 10.50 | 0.19% | 37,859,760 |
| Jul 22, 2025 | 10.59 | 10.70 | 10.51 | 10.69 | 10.48 | 0.94% | 33,119,560 |
| Jul 21, 2025 | 10.33 | 10.74 | 10.31 | 10.59 | 10.38 | 3.02% | 52,344,160 |
| Jul 18, 2025 | 10.15 | 10.30 | 10.12 | 10.28 | 10.08 | 1.58% | 19,465,210 |
| Jul 17, 2025 | 10.10 | 10.18 | 10.07 | 10.12 | 9.92 | 0.30% | 10,244,370 |
| Jul 16, 2025 | 10.13 | 10.18 | 10.03 | 10.09 | 9.89 | -2.51% | 13,311,880 |
| Jul 15, 2025 | 10.48 | 10.51 | 10.31 | 10.35 | 9.90 | -1.15% | 20,970,400 |
| Jul 14, 2025 | 10.45 | 10.55 | 10.44 | 10.47 | 10.01 | - | 18,670,020 |
| Jul 11, 2025 | 10.51 | 10.55 | 10.44 | 10.47 | 10.01 | -0.38% | 18,051,930 |