Loongson Technology Corporation Limited (SHA:688047)
China
· Delayed Price · Currency is CNY 155.62
-3.69 (-2.32%)
Apr 28, 2026, 4:00 PM EDT
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.00 | 162.36 | 153.80 | 155.62 | 155.62 | -2.32% | 11,750,280 |
| Apr 27, 2026 | 160.00 | 165.00 | 157.08 | 159.31 | 159.31 | 3.54% | 16,175,207 |
| Apr 24, 2026 | 162.00 | 163.46 | 153.86 | 153.86 | 153.86 | 2.12% | 18,342,123 |
| Apr 23, 2026 | 147.46 | 159.75 | 146.39 | 150.66 | 150.66 | 5.42% | 17,066,350 |
| Apr 22, 2026 | 139.57 | 143.48 | 138.90 | 142.91 | 142.91 | 2.25% | 5,393,383 |
| Apr 21, 2026 | 143.00 | 143.00 | 138.60 | 139.77 | 139.77 | -2.91% | 5,947,008 |
| Apr 20, 2026 | 144.99 | 147.67 | 143.64 | 143.96 | 143.96 | -0.56% | 6,216,167 |
| Apr 17, 2026 | 146.50 | 149.68 | 144.60 | 144.77 | 144.77 | 2.25% | 9,678,891 |
| Apr 16, 2026 | 141.96 | 143.20 | 139.98 | 141.58 | 141.58 | -0.08% | 5,698,732 |
| Apr 15, 2026 | 142.00 | 145.72 | 140.23 | 141.70 | 141.70 | -0.14% | 8,060,822 |
| Apr 14, 2026 | 138.99 | 144.02 | 138.06 | 141.90 | 141.90 | 2.83% | 8,970,597 |
| Apr 13, 2026 | 133.05 | 142.10 | 133.05 | 138.00 | 138.00 | 3.60% | 9,343,910 |
| Apr 10, 2026 | 134.38 | 136.58 | 132.87 | 133.20 | 133.20 | 0.63% | 5,793,229 |
| Apr 9, 2026 | 131.66 | 135.11 | 131.02 | 132.36 | 132.36 | -0.84% | 5,170,374 |
| Apr 8, 2026 | 130.84 | 133.56 | 130.28 | 133.48 | 133.48 | 5.01% | 5,893,059 |
| Apr 7, 2026 | 127.28 | 129.49 | 126.97 | 127.11 | 127.11 | 0.02% | 2,973,790 |
| Apr 3, 2026 | 128.88 | 129.67 | 127.06 | 127.08 | 127.08 | -1.00% | 3,002,600 |
| Apr 2, 2026 | 132.83 | 132.83 | 127.61 | 128.36 | 128.36 | -3.76% | 3,950,141 |
| Apr 1, 2026 | 133.50 | 134.45 | 132.21 | 133.38 | 133.38 | 2.17% | 3,545,886 |
| Mar 31, 2026 | 134.03 | 135.33 | 130.51 | 130.55 | 130.55 | -2.97% | 3,707,160 |
| Mar 30, 2026 | 135.20 | 135.89 | 133.02 | 134.55 | 134.55 | -2.18% | 3,653,109 |
| Mar 27, 2026 | 134.00 | 139.01 | 133.90 | 137.55 | 137.55 | -1.56% | 5,028,013 |
| Mar 26, 2026 | 145.00 | 145.20 | 138.73 | 139.73 | 139.73 | 0.63% | 6,069,961 |
| Mar 25, 2026 | 136.02 | 142.47 | 135.80 | 138.85 | 138.85 | 2.08% | 6,338,109 |
| Mar 24, 2026 | 135.02 | 136.83 | 133.10 | 136.02 | 136.02 | 2.60% | 4,141,096 |
| Mar 23, 2026 | 135.64 | 137.74 | 131.80 | 132.57 | 132.57 | -4.56% | 5,478,262 |
| Mar 20, 2026 | 145.30 | 145.48 | 138.91 | 138.91 | 138.91 | -3.80% | 5,433,981 |
| Mar 19, 2026 | 145.00 | 146.38 | 144.00 | 144.40 | 144.40 | -2.20% | 4,014,640 |
| Mar 18, 2026 | 145.08 | 148.77 | 145.08 | 147.65 | 147.65 | 1.81% | 5,269,579 |
| Mar 17, 2026 | 153.08 | 154.00 | 144.87 | 145.03 | 145.03 | -6.73% | 7,748,247 |
| Mar 16, 2026 | 145.60 | 155.50 | 141.67 | 155.50 | 155.50 | 7.13% | 10,017,860 |
| Mar 13, 2026 | 147.29 | 148.47 | 143.60 | 145.15 | 145.15 | -2.80% | 6,481,595 |
| Mar 12, 2026 | 151.68 | 155.44 | 148.00 | 149.33 | 149.33 | -1.74% | 6,252,144 |
| Mar 11, 2026 | 156.00 | 157.85 | 151.94 | 151.97 | 151.97 | -3.20% | 7,599,197 |
| Mar 10, 2026 | 160.45 | 160.45 | 154.22 | 157.00 | 157.00 | -2.06% | 12,119,020 |
| Mar 9, 2026 | 153.28 | 162.80 | 150.23 | 160.30 | 160.30 | 6.90% | 17,469,750 |
| Mar 6, 2026 | 143.78 | 149.96 | 142.60 | 149.96 | 149.96 | 3.71% | 5,548,376 |
| Mar 5, 2026 | 145.66 | 146.60 | 143.60 | 144.59 | 144.59 | 1.72% | 4,358,215 |
| Mar 4, 2026 | 143.00 | 146.38 | 141.48 | 142.15 | 142.15 | -1.61% | 5,637,507 |
| Mar 3, 2026 | 155.10 | 155.50 | 144.00 | 144.47 | 144.47 | -6.37% | 8,166,524 |
| Mar 2, 2026 | 155.88 | 158.46 | 152.75 | 154.30 | 154.30 | -2.79% | 7,304,855 |
| Feb 27, 2026 | 155.40 | 160.99 | 154.12 | 158.73 | 158.73 | 0.88% | 7,121,085 |
| Feb 26, 2026 | 160.00 | 160.00 | 154.47 | 157.35 | 157.35 | -1.66% | 8,660,755 |
| Feb 25, 2026 | 158.80 | 161.99 | 156.01 | 160.00 | 160.00 | 1.40% | 6,450,657 |
| Feb 24, 2026 | 161.00 | 161.09 | 154.16 | 157.79 | 157.79 | -0.45% | 5,986,646 |
| Feb 13, 2026 | 159.09 | 162.90 | 158.09 | 158.51 | 158.51 | -1.55% | 5,807,413 |
| Feb 12, 2026 | 157.00 | 161.89 | 154.88 | 161.00 | 161.00 | 2.55% | 7,755,090 |
| Feb 11, 2026 | 158.00 | 160.19 | 156.58 | 157.00 | 157.00 | -1.22% | 4,551,837 |
| Feb 10, 2026 | 159.83 | 165.98 | 158.52 | 158.94 | 158.94 | -2.28% | 7,500,880 |
| Feb 9, 2026 | 160.31 | 167.77 | 155.81 | 162.65 | 162.65 | 2.81% | 11,259,509 |
| Feb 6, 2026 | 152.32 | 159.35 | 150.13 | 158.20 | 158.20 | 2.54% | 7,709,456 |
| Feb 5, 2026 | 153.10 | 155.80 | 152.80 | 154.28 | 154.28 | -1.36% | 4,572,993 |
| Feb 4, 2026 | 161.45 | 161.45 | 153.98 | 156.40 | 156.40 | -5.04% | 8,852,011 |
| Feb 3, 2026 | 164.16 | 165.18 | 159.21 | 164.70 | 164.70 | 3.07% | 7,834,775 |
| Feb 2, 2026 | 166.00 | 167.09 | 159.80 | 159.80 | 159.80 | -4.48% | 8,036,914 |
| Jan 30, 2026 | 166.90 | 170.69 | 163.03 | 167.29 | 167.29 | -0.47% | 10,158,510 |
| Jan 29, 2026 | 177.00 | 180.80 | 167.90 | 168.08 | 168.08 | -3.39% | 12,367,940 |
| Jan 28, 2026 | 181.00 | 183.50 | 172.20 | 173.98 | 173.98 | -4.26% | 12,718,680 |
| Jan 27, 2026 | 176.22 | 183.12 | 171.25 | 181.72 | 181.72 | 2.20% | 15,417,800 |
| Jan 26, 2026 | 188.00 | 199.89 | 176.11 | 177.80 | 177.80 | -7.88% | 17,985,170 |
| Jan 23, 2026 | 185.86 | 194.80 | 178.52 | 193.00 | 193.00 | -0.20% | 24,142,757 |
| Jan 22, 2026 | 198.00 | 203.05 | 185.00 | 193.38 | 193.38 | 8.81% | 29,627,096 |
| Jan 21, 2026 | 153.04 | 177.72 | 153.04 | 177.72 | 177.72 | 20.00% | 13,064,280 |
| Jan 20, 2026 | 150.44 | 159.85 | 146.80 | 148.10 | 148.10 | 0.95% | 13,658,210 |
| Jan 19, 2026 | 144.88 | 149.53 | 141.90 | 146.70 | 146.70 | 1.14% | 10,078,521 |
| Jan 16, 2026 | 148.23 | 150.50 | 143.00 | 145.04 | 145.04 | -4.86% | 12,995,530 |
| Jan 15, 2026 | 160.96 | 166.15 | 150.43 | 152.45 | 152.45 | -6.96% | 11,739,130 |
| Jan 14, 2026 | 150.78 | 172.51 | 150.56 | 163.85 | 163.85 | 10.49% | 19,674,660 |
| Jan 13, 2026 | 160.00 | 160.80 | 147.90 | 148.30 | 148.30 | -8.74% | 9,970,999 |
| Jan 12, 2026 | 139.99 | 164.17 | 139.76 | 162.50 | 162.50 | 16.08% | 15,810,820 |
| Jan 9, 2026 | 138.20 | 140.30 | 137.76 | 139.99 | 139.99 | 0.35% | 4,298,189 |
| Jan 8, 2026 | 137.52 | 141.98 | 136.36 | 139.50 | 139.50 | 1.63% | 5,281,706 |
| Jan 7, 2026 | 136.14 | 138.50 | 135.35 | 137.26 | 137.26 | 0.82% | 4,190,371 |
| Jan 6, 2026 | 135.81 | 136.90 | 134.65 | 136.14 | 136.14 | 0.72% | 3,479,673 |
| Jan 5, 2026 | 133.01 | 135.17 | 132.91 | 135.17 | 135.17 | 2.32% | 3,563,633 |
| Dec 31, 2025 | 132.85 | 133.85 | 131.05 | 132.11 | 132.11 | -0.67% | 2,040,636 |
| Dec 30, 2025 | 133.25 | 134.29 | 132.38 | 133.00 | 133.00 | -0.49% | 2,404,729 |
| Dec 29, 2025 | 133.77 | 135.70 | 133.18 | 133.65 | 133.65 | -0.24% | 2,523,003 |
| Dec 26, 2025 | 135.90 | 136.28 | 133.85 | 133.97 | 133.97 | -1.75% | 2,971,891 |
| Dec 25, 2025 | 136.91 | 138.11 | 135.80 | 136.35 | 136.35 | -0.69% | 2,298,182 |
| Dec 24, 2025 | 136.00 | 137.39 | 134.98 | 137.30 | 137.30 | 1.18% | 2,489,891 |
| Dec 23, 2025 | 136.64 | 137.75 | 134.95 | 135.70 | 135.70 | -0.68% | 2,861,422 |
| Dec 22, 2025 | 137.96 | 138.20 | 135.67 | 136.63 | 136.63 | -2.60% | 4,662,647 |
| Dec 19, 2025 | 139.72 | 141.30 | 138.70 | 140.28 | 140.28 | 0.65% | 2,348,600 |
| Dec 18, 2025 | 140.99 | 142.40 | 139.38 | 139.38 | 139.38 | -1.98% | 2,524,421 |
| Dec 17, 2025 | 141.50 | 143.08 | 138.00 | 142.19 | 142.19 | -0.67% | 4,229,656 |
| Dec 16, 2025 | 143.18 | 147.77 | 142.35 | 143.15 | 143.15 | -0.10% | 4,546,572 |
| Dec 15, 2025 | 143.00 | 146.08 | 142.48 | 143.30 | 143.30 | -1.44% | 3,795,261 |
| Dec 12, 2025 | 135.87 | 147.10 | 133.47 | 145.40 | 145.40 | 6.91% | 12,315,560 |
| Dec 11, 2025 | 133.78 | 138.83 | 133.02 | 136.00 | 136.00 | 1.21% | 5,284,812 |
| Dec 10, 2025 | 132.00 | 134.48 | 130.00 | 134.37 | 134.37 | 1.44% | 3,498,536 |
| Dec 9, 2025 | 132.21 | 133.80 | 131.54 | 132.46 | 132.46 | -0.41% | 2,414,006 |
| Dec 8, 2025 | 131.85 | 133.42 | 131.03 | 133.00 | 133.00 | 0.87% | 2,681,203 |
| 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 |