Skip to main content
Zhejiang Longsheng Group Co.,Ltd (SHA:600352)
China flag China · Delayed Price · Currency is CNY
15.84
+0.03 (0.19%)
At close: Mar 6, 2026

SHA:600352 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.7116.1015.5315.8415.840.19%64,928,550
Mar 5, 202616.4016.5215.7215.8115.81-2.17%73,892,580
Mar 4, 202615.5216.6815.3916.1616.161.64%98,787,080
Mar 3, 202616.7716.9115.7115.9015.90-4.96%122,361,400
Mar 2, 202616.1016.9115.7816.7316.732.07%148,903,600
Feb 27, 202616.0116.8516.0116.3916.39-0.12%86,589,320
Feb 26, 202616.2917.1116.1116.4116.411.74%128,230,942
Feb 25, 202616.6116.8816.0616.1316.13-2.54%113,577,900
Feb 24, 202616.4316.8515.8816.5516.550.73%122,667,100
Feb 13, 202616.6017.0016.3816.4316.43-1.68%83,483,357
Feb 12, 202616.2617.0316.1116.7116.712.20%122,487,380
Feb 11, 202615.9016.8815.7416.3516.351.62%129,372,200
Feb 10, 202616.3016.5115.9416.0916.09-1.71%123,082,500
Feb 9, 202615.5016.4515.5016.3716.379.50%204,883,100
Feb 6, 202613.9815.4713.9014.9514.956.18%142,344,000
Feb 5, 202614.3014.4013.7714.0814.08-1.95%75,941,320
Feb 4, 202614.4014.6014.1814.3614.36-0.83%62,596,390
Feb 3, 202613.9714.6813.8014.4814.485.69%117,182,900
Feb 2, 202615.0015.0013.7013.7013.70-9.99%153,801,800
Jan 30, 202615.4015.4614.7415.2215.22-1.62%139,724,800
Jan 29, 202614.8015.6014.6115.4715.474.88%206,579,800
Jan 28, 202613.6614.7513.6614.7514.759.99%92,851,930
Jan 27, 202613.0113.4712.9513.4113.412.21%74,039,340
Jan 26, 202613.0913.3812.9813.1213.12-58,138,710
Jan 23, 202613.2913.3312.9213.1213.12-0.30%84,276,877
Jan 22, 202612.8413.5812.7313.1613.162.02%148,638,000
Jan 21, 202611.8513.0411.7712.9012.908.86%156,059,100
Jan 20, 202611.4911.8511.4111.8511.853.22%51,551,490
Jan 19, 202611.0911.4811.0611.4811.483.52%47,634,076
Jan 16, 202611.2211.3411.0311.0911.09-1.07%21,025,620
Jan 15, 202611.1011.2811.0711.2111.211.17%26,499,600
Jan 14, 202611.1511.2610.9711.0811.08-0.89%30,434,665
Jan 13, 202611.2811.3811.1311.1811.18-0.89%23,581,294
Jan 12, 202611.2911.4011.2111.2811.28-25,075,370
Jan 9, 202611.3411.4111.2311.2811.280.09%23,325,465
Jan 8, 202611.5011.5211.2411.2711.27-2.09%26,456,520
Jan 7, 202611.0911.6311.0811.5111.513.41%54,747,170
Jan 6, 202610.7711.1510.7611.1311.133.44%37,406,630
Jan 5, 202610.7210.7910.6210.7610.760.94%21,471,540
Dec 31, 202510.7810.7810.6410.6610.66-1.02%13,728,993
Dec 30, 202510.6810.8210.6110.7710.771.13%16,816,430
Dec 29, 202510.7910.7910.6510.6510.65-1.30%17,951,490
Dec 26, 202510.7510.8510.6610.7910.790.37%17,863,850
Dec 25, 202510.7710.8410.7210.7510.75-0.19%12,770,200
Dec 24, 202510.7510.7810.6610.7710.770.47%15,454,310
Dec 23, 202510.7210.7610.6810.7210.72-0.09%12,610,270
Dec 22, 202510.7610.7810.6510.7310.73-0.09%14,622,994
Dec 19, 202510.7010.7710.6410.7410.740.56%15,575,310
Dec 18, 202510.6510.7510.6110.6810.680.28%11,949,200
Dec 17, 202510.4810.7010.4710.6510.650.95%17,651,900
Dec 16, 202510.6410.6510.4710.5510.55-0.57%13,148,600
Dec 15, 202510.4610.6810.4210.6110.611.53%20,722,500
Dec 12, 202510.4610.5410.3810.4510.45-0.10%23,819,540
Dec 11, 202510.3810.5610.3710.4610.460.58%18,444,000
Dec 10, 202510.3510.4610.3410.4010.400.19%13,882,230
Dec 9, 202510.4910.5110.2610.3810.38-1.24%21,713,270
Dec 8, 202510.7010.7110.5010.5110.51-1.78%22,551,000
Dec 5, 202510.5810.7410.5210.7010.701.42%17,331,900
Dec 4, 202510.6310.6710.5210.5510.55-0.75%12,916,570
Dec 3, 202510.5110.6910.4910.6310.630.95%17,110,493
Dec 2, 202510.5510.6010.4910.5310.53-0.28%14,534,550
Dec 1, 202510.4810.6210.4610.5610.560.86%17,880,420
Nov 28, 202510.4210.5910.4010.4710.470.38%12,687,060
Nov 27, 202510.3710.5510.3610.4310.430.38%14,621,200
Nov 26, 202510.4110.4910.3810.3910.39-0.19%11,654,050
Nov 25, 202510.4210.5410.3510.4110.41-0.10%18,336,200
Nov 24, 202510.5710.6010.3810.4210.42-1.42%27,565,200
Nov 21, 202510.6910.7510.4410.5710.57-1.58%33,831,710
Nov 20, 202510.9310.9910.6810.7410.74-1.74%29,515,060
Nov 19, 202511.0311.1110.8910.9310.93-1.00%24,793,400
Nov 18, 202511.1511.2310.9811.0411.04-1.08%24,062,500
Nov 17, 202511.0111.3611.0111.1611.161.64%39,164,150
Nov 14, 202511.1411.2510.9610.9810.98-2.23%33,530,120
Nov 13, 202510.9711.2710.9311.2311.232.09%53,848,390
Nov 12, 202511.0811.0810.9211.0011.00-0.72%20,711,900
Nov 11, 202511.0111.1210.9811.0811.080.64%33,063,940
Nov 10, 202511.0211.2210.9511.0111.01-0.18%35,645,440
Nov 7, 202510.9411.1210.8611.0311.030.82%41,684,810
Nov 6, 202510.5910.9710.5910.9410.942.92%49,746,170
Nov 5, 202510.5810.7010.4310.6310.63-1.85%44,347,270
Nov 4, 202511.0811.2210.7910.8310.830.28%72,043,780
Nov 3, 202510.9011.0910.6210.8010.802.56%60,408,650
Oct 31, 202510.5510.6510.4810.5310.53-0.19%21,563,170
Oct 30, 202510.4710.6410.4710.5510.550.57%26,584,340
Oct 29, 202510.3310.5310.2510.4910.490.67%21,255,310
Oct 28, 202510.3210.4910.2810.4210.420.97%20,807,210
Oct 27, 202510.3710.4110.3110.3210.32-0.48%17,071,550
Oct 24, 202510.3310.3910.2610.3710.370.19%21,524,160
Oct 23, 202510.1610.3710.1410.3510.351.77%22,797,790
Oct 22, 202510.0910.2010.0610.1710.170.69%18,181,980
Oct 21, 202510.0810.1710.0310.1010.100.10%17,947,100
Oct 20, 202510.0510.1310.0010.0910.090.90%22,633,790
Oct 17, 202510.1510.239.9710.0010.00-1.38%25,884,470
Oct 16, 202510.1310.1810.0610.1410.140.10%18,573,080
Oct 15, 202510.0810.1610.0410.1310.130.50%21,620,250
Oct 14, 202510.2510.2610.0310.0810.08-1.08%24,289,620
Oct 13, 202510.0510.249.9810.1910.19-0.20%25,671,770
Oct 10, 202510.1410.2610.1010.2110.210.10%20,294,030
Oct 9, 202510.0610.229.9510.2010.202.31%28,705,580
Sep 30, 20259.9310.039.849.979.970.40%18,187,230