Shanghai Longcheer Technology Co., Ltd. (SHA:603341)
China
· Delayed Price · Currency is CNY 42.20
-0.71 (-1.65%)
At close: Mar 9, 2026
SHA:603341 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.96 | 43.47 | 41.75 | 42.91 | 42.91 | 1.39% | 6,740,434 |
| Mar 5, 2026 | 42.95 | 43.38 | 41.96 | 42.32 | 42.32 | 1.15% | 7,457,793 |
| Mar 4, 2026 | 42.00 | 43.18 | 41.66 | 41.84 | 41.84 | -1.88% | 7,711,453 |
| Mar 3, 2026 | 45.18 | 45.72 | 42.54 | 42.64 | 42.64 | -5.64% | 11,847,220 |
| Mar 2, 2026 | 46.00 | 46.45 | 45.15 | 45.19 | 45.19 | -3.85% | 11,052,110 |
| Feb 27, 2026 | 46.50 | 47.26 | 45.86 | 47.00 | 47.00 | 0.49% | 11,127,270 |
| Feb 26, 2026 | 45.88 | 47.28 | 45.37 | 46.77 | 46.77 | 2.57% | 11,847,620 |
| Feb 25, 2026 | 45.17 | 46.05 | 45.17 | 45.60 | 45.60 | 0.48% | 7,990,526 |
| Feb 24, 2026 | 47.00 | 47.20 | 45.30 | 45.38 | 45.38 | -3.10% | 11,625,110 |
| Feb 13, 2026 | 46.05 | 48.16 | 45.75 | 46.83 | 46.83 | 1.63% | 13,388,860 |
| Feb 12, 2026 | 45.68 | 46.23 | 45.29 | 46.08 | 46.08 | 1.43% | 8,211,550 |
| Feb 11, 2026 | 45.31 | 46.04 | 45.31 | 45.43 | 45.43 | -0.59% | 6,052,573 |
| Feb 10, 2026 | 46.00 | 46.20 | 45.52 | 45.70 | 45.70 | -0.98% | 7,602,563 |
| Feb 9, 2026 | 45.00 | 46.66 | 44.77 | 46.15 | 46.15 | 3.66% | 11,596,780 |
| Feb 6, 2026 | 44.23 | 45.08 | 43.76 | 44.52 | 44.52 | -0.02% | 6,273,589 |
| Feb 5, 2026 | 44.81 | 45.22 | 44.23 | 44.53 | 44.53 | -1.22% | 5,863,579 |
| Feb 4, 2026 | 44.96 | 46.02 | 44.67 | 45.08 | 45.08 | 0.45% | 9,128,847 |
| Feb 3, 2026 | 44.00 | 44.97 | 43.90 | 44.88 | 44.88 | 3.01% | 8,695,648 |
| Feb 2, 2026 | 45.30 | 45.55 | 43.46 | 43.57 | 43.57 | -3.86% | 10,373,580 |
| Jan 30, 2026 | 45.85 | 46.60 | 44.55 | 45.32 | 45.32 | -2.35% | 10,193,420 |
| Jan 29, 2026 | 47.22 | 47.96 | 46.30 | 46.41 | 46.41 | -2.15% | 10,250,260 |
| Jan 28, 2026 | 48.00 | 48.48 | 47.16 | 47.43 | 47.43 | -1.64% | 10,600,060 |
| Jan 27, 2026 | 47.24 | 48.94 | 45.98 | 48.22 | 48.22 | 2.71% | 14,987,520 |
| Jan 26, 2026 | 49.12 | 49.50 | 46.60 | 46.95 | 46.95 | -5.00% | 17,704,700 |
| Jan 23, 2026 | 48.18 | 50.16 | 48.11 | 49.42 | 49.42 | 2.62% | 17,733,150 |
| Jan 22, 2026 | 49.25 | 49.35 | 47.11 | 48.16 | 48.16 | -0.91% | 17,285,460 |
| Jan 21, 2026 | 48.20 | 49.15 | 47.91 | 48.60 | 48.60 | 0.54% | 11,371,880 |
| Jan 20, 2026 | 49.25 | 49.50 | 47.92 | 48.34 | 48.34 | -1.87% | 10,961,745 |
| Jan 19, 2026 | 49.48 | 49.80 | 48.50 | 49.26 | 49.26 | -1.40% | 12,446,700 |
| Jan 16, 2026 | 50.70 | 50.70 | 49.25 | 49.96 | 49.96 | -0.97% | 15,171,210 |
| Jan 15, 2026 | 50.60 | 51.60 | 49.86 | 50.45 | 50.45 | -1.68% | 19,203,250 |
| Jan 14, 2026 | 52.37 | 52.92 | 50.60 | 51.31 | 51.31 | -0.64% | 31,977,940 |
| Jan 13, 2026 | 52.29 | 53.57 | 51.16 | 51.64 | 51.64 | -0.31% | 28,665,440 |
| Jan 12, 2026 | 51.01 | 52.15 | 49.64 | 51.80 | 51.80 | 3.21% | 31,831,560 |
| Jan 9, 2026 | 48.50 | 51.20 | 47.66 | 50.19 | 50.19 | 3.14% | 28,037,600 |
| Jan 8, 2026 | 47.19 | 50.60 | 47.19 | 48.66 | 48.66 | 1.37% | 25,746,270 |
| Jan 7, 2026 | 47.66 | 49.78 | 47.44 | 48.00 | 48.00 | 0.71% | 37,281,940 |
| Jan 6, 2026 | 47.52 | 48.45 | 46.36 | 47.66 | 47.66 | 2.52% | 45,764,110 |
| Jan 5, 2026 | 42.35 | 46.49 | 42.35 | 46.49 | 46.49 | 10.01% | 16,443,960 |
| Dec 31, 2025 | 42.83 | 43.20 | 42.00 | 42.26 | 42.26 | 0.26% | 7,611,401 |
| Dec 30, 2025 | 41.54 | 42.60 | 41.52 | 42.15 | 42.15 | 1.05% | 6,501,478 |
| Dec 29, 2025 | 41.75 | 42.27 | 41.59 | 41.71 | 41.71 | -0.41% | 5,394,494 |
| Dec 26, 2025 | 42.57 | 42.58 | 41.63 | 41.88 | 41.88 | -1.62% | 6,067,816 |
| Dec 25, 2025 | 42.55 | 42.79 | 42.32 | 42.57 | 42.57 | -0.28% | 6,083,400 |
| Dec 24, 2025 | 41.70 | 43.28 | 41.69 | 42.69 | 42.69 | 2.10% | 10,104,550 |
| Dec 23, 2025 | 41.58 | 42.09 | 41.34 | 41.81 | 41.81 | 0.10% | 5,359,000 |
| Dec 22, 2025 | 42.00 | 42.36 | 41.54 | 41.77 | 41.77 | -0.17% | 6,744,090 |
| Dec 19, 2025 | 42.26 | 42.58 | 41.77 | 41.84 | 41.84 | -0.33% | 6,348,474 |
| Dec 18, 2025 | 42.60 | 43.07 | 41.95 | 41.98 | 41.98 | -2.24% | 6,563,300 |
| Dec 17, 2025 | 42.49 | 43.08 | 41.51 | 42.94 | 42.94 | 2.04% | 7,181,566 |
| Dec 16, 2025 | 43.00 | 43.80 | 41.71 | 42.08 | 42.08 | -2.19% | 6,934,342 |
| Dec 15, 2025 | 43.50 | 43.83 | 42.87 | 43.02 | 43.02 | -1.60% | 5,887,818 |
| Dec 12, 2025 | 43.30 | 44.24 | 42.80 | 43.72 | 43.72 | 0.76% | 8,555,391 |
| Dec 11, 2025 | 45.30 | 45.30 | 43.39 | 43.39 | 43.39 | -3.45% | 10,240,290 |
| Dec 10, 2025 | 45.52 | 45.59 | 44.34 | 44.94 | 44.94 | -0.47% | 8,968,906 |
| Dec 9, 2025 | 44.62 | 46.29 | 44.62 | 45.15 | 45.15 | -0.55% | 13,074,690 |
| Dec 8, 2025 | 45.21 | 45.66 | 44.88 | 45.40 | 45.40 | -0.22% | 13,364,120 |
| Dec 5, 2025 | 45.21 | 46.63 | 43.91 | 45.50 | 45.50 | 1.38% | 15,470,170 |
| Dec 4, 2025 | 46.01 | 46.49 | 44.45 | 44.88 | 44.88 | -2.43% | 15,968,500 |
| Dec 3, 2025 | 45.44 | 46.41 | 44.50 | 46.00 | 46.00 | 2.00% | 22,091,730 |
| Dec 2, 2025 | 44.70 | 47.28 | 44.70 | 45.10 | 45.10 | 2.08% | 31,013,300 |
| Dec 1, 2025 | 40.60 | 44.43 | 40.46 | 44.18 | 44.18 | 9.22% | 19,277,730 |
| Nov 28, 2025 | 40.33 | 40.98 | 40.13 | 40.45 | 40.45 | -0.37% | 5,186,393 |
| Nov 27, 2025 | 39.77 | 41.30 | 39.50 | 40.60 | 40.60 | 2.16% | 6,901,422 |
| Nov 26, 2025 | 40.07 | 40.43 | 39.71 | 39.74 | 39.74 | -0.80% | 4,259,104 |
| Nov 25, 2025 | 39.51 | 40.21 | 39.32 | 40.06 | 40.06 | 2.35% | 5,303,575 |
| Nov 24, 2025 | 38.63 | 39.39 | 38.50 | 39.14 | 39.14 | 1.48% | 4,273,272 |
| Nov 21, 2025 | 39.50 | 39.77 | 38.50 | 38.57 | 38.57 | -3.14% | 5,177,700 |
| Nov 20, 2025 | 40.42 | 40.99 | 39.80 | 39.82 | 39.82 | -0.82% | 4,109,894 |
| Nov 19, 2025 | 40.94 | 41.15 | 39.83 | 40.15 | 40.15 | -2.10% | 6,118,132 |
| Nov 18, 2025 | 41.30 | 41.43 | 40.89 | 41.01 | 41.01 | -0.94% | 3,838,100 |
| Nov 17, 2025 | 41.43 | 41.69 | 40.96 | 41.40 | 41.40 | -0.60% | 4,818,692 |
| Nov 14, 2025 | 42.78 | 42.78 | 41.65 | 41.65 | 41.65 | -2.16% | 5,758,631 |
| Nov 13, 2025 | 42.50 | 42.91 | 42.29 | 42.57 | 42.57 | 0.02% | 5,458,400 |
| Nov 12, 2025 | 43.15 | 43.20 | 42.27 | 42.56 | 42.56 | -1.37% | 4,590,058 |
| Nov 11, 2025 | 43.90 | 44.10 | 42.91 | 43.15 | 43.15 | -1.53% | 5,904,026 |
| Nov 10, 2025 | 44.09 | 44.30 | 43.13 | 43.82 | 43.82 | -0.23% | 6,684,832 |
| Nov 7, 2025 | 43.70 | 45.37 | 43.18 | 43.92 | 43.92 | -0.02% | 10,072,820 |
| Nov 6, 2025 | 44.00 | 44.30 | 43.70 | 43.93 | 43.93 | -0.14% | 4,360,700 |
| Nov 5, 2025 | 43.31 | 45.06 | 43.04 | 43.99 | 43.99 | 0.25% | 6,975,260 |
| Nov 4, 2025 | 45.10 | 45.26 | 43.50 | 43.88 | 43.88 | -2.90% | 7,435,996 |
| Nov 3, 2025 | 44.90 | 45.80 | 43.80 | 45.19 | 45.19 | 0.65% | 9,506,832 |
| Oct 31, 2025 | 45.10 | 45.76 | 44.58 | 44.90 | 44.90 | -0.62% | 7,364,100 |
| Oct 30, 2025 | 46.97 | 46.97 | 45.08 | 45.18 | 45.18 | -3.36% | 9,109,100 |
| Oct 29, 2025 | 46.19 | 47.12 | 45.86 | 46.75 | 46.75 | 1.19% | 10,000,070 |
| Oct 28, 2025 | 45.63 | 47.06 | 45.45 | 46.20 | 46.20 | 0.72% | 8,802,451 |
| Oct 27, 2025 | 46.09 | 46.38 | 45.58 | 45.87 | 45.87 | 0.15% | 7,333,744 |
| Oct 24, 2025 | 45.29 | 45.90 | 45.07 | 45.80 | 45.80 | 1.64% | 8,445,688 |
| Oct 23, 2025 | 44.08 | 45.22 | 43.41 | 45.06 | 45.06 | 1.56% | 7,385,400 |
| Oct 22, 2025 | 44.66 | 44.78 | 43.79 | 44.37 | 44.37 | -1.71% | 6,334,400 |
| Oct 21, 2025 | 44.00 | 45.35 | 43.71 | 45.14 | 45.14 | 3.06% | 10,620,890 |
| Oct 20, 2025 | 43.44 | 44.17 | 43.28 | 43.80 | 43.80 | 2.87% | 9,219,288 |
| Oct 17, 2025 | 45.60 | 45.60 | 42.45 | 42.58 | 42.58 | -6.73% | 12,202,390 |
| Oct 16, 2025 | 45.92 | 46.74 | 45.53 | 45.65 | 45.65 | -1.19% | 7,937,400 |
| Oct 15, 2025 | 44.81 | 46.71 | 44.30 | 46.20 | 46.20 | 3.13% | 11,730,990 |
| Oct 14, 2025 | 47.55 | 48.72 | 44.54 | 44.80 | 44.80 | -3.66% | 14,126,220 |
| Oct 13, 2025 | 45.90 | 47.18 | 45.58 | 46.50 | 46.50 | -3.73% | 13,304,770 |
| Oct 10, 2025 | 51.92 | 52.27 | 47.75 | 48.30 | 48.30 | -5.87% | 20,724,270 |
| Oct 9, 2025 | 48.38 | 52.80 | 48.38 | 51.31 | 51.31 | 6.90% | 24,440,290 |
| Sep 30, 2025 | 47.05 | 48.80 | 47.05 | 48.00 | 48.00 | 1.93% | 12,299,650 |