Skip to main content
Zhejiang Longsheng Group Co.,Ltd (SHA:600352)
China flag China · Delayed Price · Currency is CNY
13.28
+0.10 (0.76%)
Apr 29, 2026, 3:00 PM CST

SHA:600352 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1413.2212.9513.07--0.83%23,930,972
Apr 28, 202613.0113.3912.6513.1813.181.15%48,136,680
Apr 27, 202613.4113.4812.9813.0313.03-2.83%53,877,230
Apr 24, 202612.8613.7912.8613.4113.413.39%65,759,030
Apr 23, 202612.9513.1412.8012.9712.970.23%36,249,150
Apr 22, 202612.8112.9912.7612.9412.940.94%31,006,930
Apr 21, 202612.9913.0012.7212.8212.82-1.38%38,622,620
Apr 20, 202613.1913.2412.8013.0013.00-1.44%44,929,940
Apr 17, 202612.9713.3312.9713.1913.191.31%43,476,980
Apr 16, 202612.7713.1412.7713.0213.022.04%43,678,960
Apr 15, 202612.9413.0512.7312.7612.76-1.47%44,116,250
Apr 14, 202613.2313.2412.5012.9512.95-1.22%77,630,410
Apr 13, 202613.7313.7512.8213.1113.11-6.62%96,021,980
Apr 10, 202613.9514.2713.7114.0414.041.23%43,523,040
Apr 9, 202613.8514.0813.5013.8713.871.54%63,088,040
Apr 8, 202613.4913.7713.3013.6613.663.09%67,394,310
Apr 7, 202612.9913.3912.8613.2513.252.40%36,770,250
Apr 3, 202613.2013.2312.8812.9412.94-2.12%24,918,689
Apr 2, 202613.3813.4213.1013.2213.22-1.42%34,468,680
Apr 1, 202613.2613.6613.2213.4113.413.07%44,639,560
Mar 31, 202613.2613.3913.0113.0113.01-1.89%31,597,910
Mar 30, 202613.1513.4013.0113.2613.26-0.30%39,600,380
Mar 27, 202613.1013.4813.0913.3013.300.83%30,967,875
Mar 26, 202613.3313.5413.1313.1913.19-1.12%30,830,320
Mar 25, 202612.8913.4912.8113.3413.344.79%70,115,630
Mar 24, 202612.9012.9112.4312.7312.730.71%44,733,956
Mar 23, 202612.8913.1512.5412.6412.64-3.59%62,815,550
Mar 20, 202613.7613.7713.0613.1113.11-2.89%73,160,240
Mar 19, 202614.1514.1613.3913.5013.50-5.26%74,585,880
Mar 18, 202614.2614.4314.1014.2514.25-44,191,556
Mar 17, 202614.3614.7014.2514.2514.25-1.52%57,058,000
Mar 16, 202614.8814.9714.3314.4714.47-3.15%88,847,510
Mar 13, 202615.3015.6814.9014.9414.94-3.05%79,567,140
Mar 12, 202616.2416.3015.3115.4115.41-5.11%84,881,360
Mar 11, 202615.7416.4115.6516.2416.243.77%92,363,440
Mar 10, 202615.5715.8015.3515.6515.650.45%70,115,860
Mar 9, 202615.9315.9314.7315.5815.58-1.64%112,413,800
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