Loongson Technology Corporation Limited (SHA:688047)
China
· Delayed Price · Currency is CNY 131.85
-0.75 (-0.57%)
At close: Dec 5, 2025
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 133.59 | 129.23 | 131.85 | 131.85 | -0.57% | 2,603,360 |
| Dec 4, 2025 | 130.30 | 132.99 | 129.01 | 132.60 | 132.60 | 1.45% | 2,452,935 |
| Dec 3, 2025 | 131.95 | 132.34 | 130.00 | 130.70 | 130.70 | -1.09% | 1,980,261 |
| Dec 2, 2025 | 134.30 | 134.58 | 131.20 | 132.14 | 132.14 | -1.89% | 2,530,146 |
| Dec 1, 2025 | 132.96 | 134.96 | 131.88 | 134.69 | 134.69 | 1.84% | 3,218,612 |
| Nov 28, 2025 | 130.30 | 132.55 | 129.81 | 132.25 | 132.25 | 1.13% | 2,259,094 |
| Nov 27, 2025 | 131.94 | 133.60 | 130.51 | 130.77 | 130.77 | -0.68% | 3,141,222 |
| Nov 26, 2025 | 130.50 | 132.38 | 129.58 | 131.66 | 131.66 | 0.87% | 3,091,947 |
| Nov 25, 2025 | 130.52 | 133.21 | 129.50 | 130.52 | 130.52 | 0.40% | 2,947,248 |
| Nov 24, 2025 | 127.01 | 130.48 | 125.67 | 130.00 | 130.00 | 2.81% | 2,961,055 |
| Nov 21, 2025 | 126.51 | 129.98 | 125.60 | 126.45 | 126.45 | -1.21% | 3,550,457 |
| Nov 20, 2025 | 130.80 | 131.00 | 128.00 | 128.00 | 128.00 | -1.46% | 1,887,421 |
| Nov 19, 2025 | 130.00 | 130.64 | 128.00 | 129.90 | 129.90 | -0.27% | 2,441,132 |
| Nov 18, 2025 | 130.00 | 131.37 | 129.50 | 130.25 | 130.25 | -0.11% | 2,253,914 |
| Nov 17, 2025 | 129.50 | 130.71 | 128.88 | 130.39 | 130.39 | 0.92% | 1,898,218 |
| Nov 14, 2025 | 131.35 | 132.19 | 129.20 | 129.20 | 129.20 | -2.38% | 2,470,554 |
| Nov 13, 2025 | 130.74 | 132.88 | 130.00 | 132.35 | 132.35 | 0.89% | 2,440,233 |
| Nov 12, 2025 | 133.22 | 133.22 | 130.00 | 131.18 | 131.18 | -1.36% | 2,657,566 |
| Nov 11, 2025 | 133.99 | 134.80 | 132.66 | 132.99 | 132.99 | 0.26% | 2,669,614 |
| Nov 10, 2025 | 134.99 | 135.47 | 131.85 | 132.65 | 132.65 | -0.77% | 3,134,166 |
| Nov 7, 2025 | 135.21 | 135.65 | 133.06 | 133.68 | 133.68 | -2.14% | 2,862,419 |
| Nov 6, 2025 | 134.38 | 137.38 | 133.88 | 136.61 | 136.61 | 2.99% | 3,990,803 |
| Nov 5, 2025 | 132.78 | 133.81 | 131.60 | 132.64 | 132.64 | -1.11% | 2,834,608 |
| Nov 4, 2025 | 135.90 | 136.48 | 133.40 | 134.13 | 134.13 | -1.11% | 2,597,360 |
| Nov 3, 2025 | 137.30 | 137.32 | 133.60 | 135.64 | 135.64 | -1.66% | 4,239,864 |
| Oct 31, 2025 | 138.89 | 140.25 | 136.50 | 137.93 | 137.93 | -1.21% | 4,527,331 |
| Oct 30, 2025 | 140.93 | 144.80 | 138.18 | 139.62 | 139.62 | -0.62% | 5,828,963 |
| Oct 29, 2025 | 139.62 | 141.88 | 138.80 | 140.49 | 140.49 | -1.03% | 5,298,478 |
| Oct 28, 2025 | 140.00 | 144.68 | 139.15 | 141.95 | 141.95 | 0.82% | 5,607,963 |
| Oct 27, 2025 | 141.50 | 142.59 | 138.86 | 140.79 | 140.79 | 0.20% | 5,480,446 |
| Oct 24, 2025 | 137.88 | 140.88 | 136.55 | 140.51 | 140.51 | 3.16% | 5,863,720 |
| Oct 23, 2025 | 136.68 | 136.90 | 133.60 | 136.20 | 136.20 | -0.35% | 3,230,468 |
| Oct 22, 2025 | 136.50 | 139.08 | 134.84 | 136.68 | 136.68 | -0.81% | 3,823,905 |
| Oct 21, 2025 | 135.70 | 138.00 | 134.12 | 137.80 | 137.80 | 2.14% | 4,626,718 |
| Oct 20, 2025 | 137.05 | 138.23 | 133.90 | 134.91 | 134.91 | -0.33% | 4,640,195 |
| Oct 17, 2025 | 142.84 | 143.19 | 135.15 | 135.35 | 135.35 | -5.10% | 5,661,743 |
| Oct 16, 2025 | 146.50 | 146.50 | 142.06 | 142.63 | 142.63 | -2.64% | 4,688,186 |
| Oct 15, 2025 | 147.05 | 148.00 | 143.80 | 146.50 | 146.50 | -0.66% | 5,311,591 |
| Oct 14, 2025 | 151.74 | 153.00 | 146.00 | 147.48 | 147.48 | -2.72% | 6,914,161 |
| Oct 13, 2025 | 140.01 | 154.30 | 140.01 | 151.61 | 151.61 | 4.33% | 9,701,796 |
| Oct 10, 2025 | 156.00 | 156.00 | 144.40 | 145.32 | 145.32 | -8.19% | 11,486,270 |
| Oct 9, 2025 | 158.00 | 162.09 | 156.82 | 158.29 | 158.29 | 0.31% | 9,535,508 |
| Sep 30, 2025 | 159.00 | 160.64 | 156.40 | 157.80 | 157.80 | -0.11% | 6,930,611 |
| Sep 29, 2025 | 156.50 | 160.60 | 153.02 | 157.98 | 157.98 | 2.01% | 7,777,686 |
| Sep 26, 2025 | 159.95 | 164.40 | 154.77 | 154.86 | 154.86 | -3.33% | 9,565,804 |
| Sep 25, 2025 | 161.42 | 164.00 | 159.68 | 160.20 | 160.20 | -1.37% | 9,095,709 |
| Sep 24, 2025 | 158.21 | 167.00 | 156.50 | 162.42 | 162.42 | 2.15% | 14,616,180 |
| Sep 23, 2025 | 155.55 | 161.40 | 152.00 | 159.00 | 159.00 | 1.18% | 14,598,440 |
| Sep 22, 2025 | 145.00 | 160.40 | 142.10 | 157.15 | 157.15 | 7.56% | 17,102,110 |
| Sep 19, 2025 | 150.80 | 154.50 | 145.60 | 146.10 | 146.10 | 0.76% | 11,403,600 |
| Sep 18, 2025 | 146.78 | 152.87 | 142.45 | 145.00 | 145.00 | 1.11% | 16,027,370 |
| Sep 17, 2025 | 146.00 | 147.00 | 141.90 | 143.41 | 143.41 | -4.13% | 14,115,150 |
| Sep 16, 2025 | 135.00 | 156.24 | 134.10 | 149.59 | 149.59 | 14.89% | 22,215,950 |
| Sep 15, 2025 | 132.00 | 132.78 | 129.08 | 130.20 | 130.20 | 0.15% | 5,883,062 |
| Sep 12, 2025 | 128.40 | 131.98 | 128.00 | 130.00 | 130.00 | 0.43% | 7,595,340 |
| Sep 11, 2025 | 123.90 | 130.00 | 123.11 | 129.44 | 129.44 | 4.46% | 8,168,066 |
| Sep 10, 2025 | 124.35 | 125.20 | 123.65 | 123.91 | 123.91 | 0.09% | 3,994,343 |
| Sep 9, 2025 | 125.70 | 126.30 | 123.21 | 123.80 | 123.80 | -1.88% | 4,430,963 |
| Sep 8, 2025 | 126.26 | 127.21 | 124.60 | 126.17 | 126.17 | -0.78% | 5,633,235 |
| Sep 5, 2025 | 125.71 | 127.64 | 123.77 | 127.16 | 127.16 | 1.23% | 5,675,379 |
| Sep 4, 2025 | 133.33 | 134.12 | 123.77 | 125.61 | 125.61 | -6.12% | 9,027,218 |
| Sep 3, 2025 | 137.35 | 139.09 | 132.90 | 133.80 | 133.80 | -2.57% | 5,912,902 |
| Sep 2, 2025 | 143.10 | 145.00 | 136.50 | 137.33 | 137.33 | -5.20% | 8,766,897 |
| Sep 1, 2025 | 144.01 | 147.49 | 141.20 | 144.86 | 144.86 | 1.58% | 9,494,989 |
| Aug 29, 2025 | 147.00 | 147.00 | 140.78 | 142.60 | 142.60 | -5.00% | 10,655,590 |
| Aug 28, 2025 | 140.00 | 153.80 | 138.38 | 150.10 | 150.10 | 5.61% | 14,712,960 |
| Aug 27, 2025 | 143.20 | 148.78 | 142.02 | 142.13 | 142.13 | -0.21% | 10,972,630 |
| Aug 26, 2025 | 143.00 | 144.54 | 141.00 | 142.43 | 142.43 | -2.14% | 7,135,843 |
| Aug 25, 2025 | 145.99 | 153.37 | 142.20 | 145.55 | 145.55 | 1.18% | 13,241,950 |
| Aug 22, 2025 | 136.18 | 145.62 | 135.80 | 143.85 | 143.85 | 7.30% | 14,078,770 |
| Aug 21, 2025 | 135.43 | 138.86 | 133.41 | 134.06 | 134.06 | -1.19% | 6,630,637 |
| Aug 20, 2025 | 131.50 | 136.55 | 131.09 | 135.68 | 135.68 | 2.52% | 7,777,142 |
| Aug 19, 2025 | 133.23 | 135.84 | 131.01 | 132.34 | 132.34 | -0.67% | 5,900,985 |
| Aug 18, 2025 | 132.84 | 134.34 | 131.08 | 133.23 | 133.23 | 0.64% | 6,526,372 |
| Aug 15, 2025 | 129.79 | 134.18 | 127.79 | 132.38 | 132.38 | 1.58% | 6,352,227 |
| Aug 14, 2025 | 128.01 | 135.86 | 128.01 | 130.32 | 130.32 | 1.89% | 9,585,939 |
| Aug 13, 2025 | 127.48 | 128.45 | 126.63 | 127.90 | 127.90 | -0.30% | 4,320,779 |
| Aug 12, 2025 | 126.72 | 130.50 | 125.61 | 128.28 | 128.28 | 1.67% | 5,919,972 |
| Aug 11, 2025 | 125.20 | 126.99 | 125.16 | 126.17 | 126.17 | 0.49% | 2,728,639 |
| Aug 8, 2025 | 129.00 | 129.00 | 125.53 | 125.56 | 125.56 | -3.27% | 4,984,062 |
| Aug 7, 2025 | 129.21 | 131.74 | 127.00 | 129.80 | 129.80 | 0.23% | 4,808,310 |
| Aug 6, 2025 | 129.00 | 130.10 | 128.59 | 129.50 | 129.50 | 0.16% | 2,664,679 |
| Aug 5, 2025 | 130.55 | 130.56 | 128.30 | 129.29 | 129.29 | -1.02% | 3,650,129 |
| Aug 4, 2025 | 130.31 | 131.27 | 129.65 | 130.62 | 130.62 | 0.25% | 2,300,240 |
| Aug 1, 2025 | 131.36 | 133.55 | 129.80 | 130.30 | 130.30 | -0.70% | 2,919,397 |
| Jul 31, 2025 | 130.33 | 134.55 | 129.99 | 131.22 | 131.22 | 0.13% | 5,055,230 |
| Jul 30, 2025 | 134.70 | 134.70 | 130.45 | 131.05 | 131.05 | -2.93% | 3,649,353 |
| Jul 29, 2025 | 133.43 | 136.68 | 132.60 | 135.00 | 135.00 | 0.91% | 3,984,674 |
| Jul 28, 2025 | 135.19 | 135.20 | 133.12 | 133.78 | 133.78 | -1.25% | 3,213,982 |
| Jul 25, 2025 | 131.49 | 136.72 | 130.60 | 135.48 | 135.48 | 3.03% | 5,424,630 |
| Jul 24, 2025 | 130.70 | 131.88 | 130.20 | 131.49 | 131.49 | 0.71% | 2,648,614 |
| Jul 23, 2025 | 130.52 | 131.91 | 129.10 | 130.56 | 130.56 | 0.05% | 3,575,084 |
| Jul 22, 2025 | 130.33 | 131.78 | 130.23 | 130.50 | 130.50 | -0.24% | 2,699,509 |
| Jul 21, 2025 | 131.80 | 131.97 | 130.10 | 130.81 | 130.81 | 0.01% | 2,165,821 |
| Jul 18, 2025 | 131.03 | 131.99 | 130.50 | 130.80 | 130.80 | -0.37% | 2,293,949 |
| Jul 17, 2025 | 131.40 | 131.70 | 129.66 | 131.29 | 131.29 | -0.52% | 3,239,348 |
| Jul 16, 2025 | 131.60 | 132.89 | 130.11 | 131.98 | 131.98 | 0.59% | 2,797,802 |
| Jul 15, 2025 | 133.00 | 133.59 | 130.81 | 131.21 | 131.21 | -1.46% | 2,576,576 |
| Jul 14, 2025 | 133.02 | 134.28 | 131.65 | 133.15 | 133.15 | 0.11% | 2,069,228 |
| Jul 11, 2025 | 131.41 | 133.86 | 131.13 | 133.00 | 133.00 | 0.80% | 3,064,588 |