Lontium Semiconductor Corporation (SHA:688486)
China
· Delayed Price · Currency is CNY 67.85
-1.57 (-2.26%)
Mar 9, 2026, 4:00 PM EDT
Lontium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.00 | 68.27 | 65.60 | 67.85 | 67.85 | -2.26% | 1,634,255 |
| Mar 6, 2026 | 68.35 | 70.23 | 68.01 | 69.42 | 69.42 | 1.36% | 1,147,872 |
| Mar 5, 2026 | 68.98 | 71.30 | 68.10 | 68.49 | 68.49 | 0.79% | 2,062,713 |
| Mar 4, 2026 | 70.10 | 71.33 | 67.28 | 67.95 | 67.95 | -3.96% | 2,431,303 |
| Mar 3, 2026 | 77.09 | 77.35 | 70.70 | 70.75 | 70.75 | -7.81% | 3,416,287 |
| Mar 2, 2026 | 76.98 | 78.54 | 75.86 | 76.74 | 76.74 | -0.96% | 2,753,710 |
| Feb 27, 2026 | 78.17 | 79.16 | 76.66 | 77.48 | 77.48 | -3.22% | 2,521,954 |
| Feb 26, 2026 | 79.14 | 80.93 | 77.68 | 80.06 | 80.06 | 1.16% | 2,042,570 |
| Feb 25, 2026 | 77.80 | 79.49 | 75.86 | 79.14 | 79.14 | 1.47% | 2,762,493 |
| Feb 24, 2026 | 78.26 | 79.26 | 76.00 | 77.99 | 77.99 | 1.54% | 1,757,161 |
| Feb 13, 2026 | 75.97 | 78.91 | 75.64 | 76.81 | 76.81 | 0.50% | 2,164,758 |
| Feb 12, 2026 | 75.38 | 76.85 | 75.23 | 76.43 | 76.43 | 1.39% | 1,314,983 |
| Feb 11, 2026 | 75.44 | 76.20 | 74.54 | 75.38 | 75.38 | -0.08% | 960,730 |
| Feb 10, 2026 | 74.92 | 76.33 | 74.60 | 75.44 | 75.44 | 0.69% | 1,200,076 |
| Feb 9, 2026 | 74.13 | 75.47 | 73.37 | 74.92 | 74.92 | 2.27% | 1,421,858 |
| Feb 6, 2026 | 73.80 | 74.34 | 72.73 | 73.26 | 73.26 | -1.08% | 1,395,180 |
| Feb 5, 2026 | 75.68 | 75.74 | 73.50 | 74.06 | 74.06 | -2.54% | 1,816,778 |
| Feb 4, 2026 | 78.23 | 78.23 | 74.68 | 75.99 | 75.99 | -3.20% | 2,679,678 |
| Feb 3, 2026 | 78.20 | 78.96 | 76.50 | 78.50 | 78.50 | 0.86% | 2,722,812 |
| Feb 2, 2026 | 76.97 | 80.21 | 76.68 | 77.83 | 77.83 | 1.61% | 3,340,571 |
| Jan 30, 2026 | 76.16 | 78.20 | 73.91 | 76.60 | 76.60 | 0.68% | 2,211,369 |
| Jan 29, 2026 | 79.95 | 80.50 | 76.03 | 76.08 | 76.08 | -4.42% | 2,301,990 |
| Jan 28, 2026 | 79.91 | 82.28 | 78.50 | 79.60 | 79.60 | -0.56% | 2,308,300 |
| Jan 27, 2026 | 77.55 | 80.37 | 74.88 | 80.05 | 80.05 | 3.08% | 2,846,883 |
| Jan 26, 2026 | 80.66 | 81.55 | 76.85 | 77.66 | 77.66 | -4.28% | 2,648,260 |
| Jan 23, 2026 | 81.26 | 82.48 | 79.00 | 81.13 | 81.13 | -0.16% | 2,273,143 |
| Jan 22, 2026 | 81.61 | 84.44 | 80.00 | 81.26 | 81.26 | 0.67% | 2,316,200 |
| Jan 21, 2026 | 77.00 | 81.77 | 76.51 | 80.72 | 80.72 | 4.51% | 3,510,794 |
| Jan 20, 2026 | 78.82 | 79.40 | 76.48 | 77.24 | 77.24 | -1.44% | 2,463,539 |
| Jan 19, 2026 | 80.49 | 80.49 | 78.05 | 78.37 | 78.37 | -2.65% | 2,153,730 |
| Jan 16, 2026 | 79.83 | 80.80 | 78.44 | 80.50 | 80.50 | 1.37% | 2,598,858 |
| Jan 15, 2026 | 78.28 | 79.70 | 77.10 | 79.41 | 79.41 | 0.51% | 2,525,046 |
| Jan 14, 2026 | 79.15 | 80.78 | 77.66 | 79.01 | 79.01 | 0.82% | 3,271,279 |
| Jan 13, 2026 | 82.58 | 83.18 | 78.20 | 78.37 | 78.37 | -5.37% | 3,591,974 |
| Jan 12, 2026 | 83.37 | 83.48 | 81.35 | 82.82 | 82.82 | 0.51% | 2,508,883 |
| Jan 9, 2026 | 81.81 | 83.12 | 80.85 | 82.40 | 82.40 | 0.21% | 2,275,548 |
| Jan 8, 2026 | 84.08 | 84.58 | 81.88 | 82.23 | 82.23 | -2.11% | 2,795,162 |
| Jan 7, 2026 | 78.83 | 85.58 | 78.03 | 84.00 | 84.00 | 6.88% | 5,736,998 |
| Jan 6, 2026 | 77.57 | 78.80 | 76.51 | 78.59 | 78.59 | 0.89% | 2,713,296 |
| Jan 5, 2026 | 74.85 | 79.00 | 74.59 | 77.90 | 77.90 | 4.83% | 3,619,029 |
| Dec 31, 2025 | 75.10 | 75.60 | 73.82 | 74.31 | 74.31 | -1.35% | 1,456,666 |
| Dec 30, 2025 | 74.65 | 76.33 | 73.95 | 75.33 | 75.33 | 2.23% | 2,747,198 |
| Dec 29, 2025 | 74.00 | 74.88 | 73.15 | 73.69 | 73.69 | -0.35% | 1,911,051 |
| Dec 26, 2025 | 74.88 | 75.60 | 73.70 | 73.95 | 73.95 | -1.24% | 1,840,843 |
| Dec 25, 2025 | 74.42 | 75.20 | 73.37 | 74.88 | 74.88 | 0.62% | 1,662,509 |
| Dec 24, 2025 | 73.10 | 75.68 | 72.60 | 74.42 | 74.42 | 1.53% | 2,452,919 |
| Dec 23, 2025 | 74.47 | 75.47 | 73.05 | 73.30 | 73.30 | -1.61% | 2,428,684 |
| Dec 22, 2025 | 69.21 | 76.50 | 69.03 | 74.50 | 74.50 | 8.68% | 5,856,654 |
| Dec 19, 2025 | 69.34 | 69.79 | 68.51 | 68.55 | 68.55 | -0.52% | 1,252,062 |
| Dec 18, 2025 | 69.57 | 70.45 | 68.90 | 68.91 | 68.91 | -2.12% | 1,339,647 |
| Dec 17, 2025 | 68.80 | 70.58 | 68.02 | 70.40 | 70.40 | 1.54% | 1,650,641 |
| Dec 16, 2025 | 69.05 | 70.87 | 68.68 | 69.33 | 69.33 | -0.57% | 1,729,904 |
| Dec 15, 2025 | 72.45 | 72.45 | 69.65 | 69.73 | 69.73 | -3.75% | 1,997,753 |
| Dec 12, 2025 | 71.05 | 72.65 | 69.62 | 72.45 | 72.45 | 1.14% | 2,772,471 |
| Dec 11, 2025 | 73.95 | 73.95 | 71.60 | 71.63 | 71.63 | -2.91% | 1,731,961 |
| Dec 10, 2025 | 74.04 | 74.93 | 72.59 | 73.78 | 73.78 | -0.95% | 2,544,977 |
| Dec 9, 2025 | 74.38 | 76.58 | 74.35 | 74.49 | 74.49 | -0.85% | 2,906,660 |
| Dec 8, 2025 | 75.68 | 75.82 | 74.50 | 75.13 | 75.13 | -1.39% | 3,241,339 |
| Dec 5, 2025 | 77.50 | 78.66 | 73.36 | 76.19 | 76.19 | 0.97% | 5,610,463 |
| Dec 4, 2025 | 74.36 | 76.68 | 72.29 | 75.46 | 75.46 | 3.19% | 4,942,702 |
| Dec 3, 2025 | 72.69 | 74.74 | 72.40 | 73.13 | 73.13 | 0.08% | 3,194,145 |
| Dec 2, 2025 | 73.20 | 73.58 | 71.80 | 73.07 | 73.07 | -0.92% | 2,385,410 |
| Dec 1, 2025 | 72.40 | 74.29 | 71.18 | 73.75 | 73.75 | 2.06% | 3,836,297 |
| Nov 28, 2025 | 72.29 | 73.20 | 70.55 | 72.26 | 72.26 | 0.78% | 2,938,938 |
| Nov 27, 2025 | 72.90 | 74.93 | 71.43 | 71.70 | 71.70 | -1.59% | 3,538,268 |
| Nov 26, 2025 | 71.30 | 73.97 | 70.72 | 72.86 | 72.86 | 2.17% | 4,165,081 |
| Nov 25, 2025 | 70.02 | 73.73 | 70.02 | 71.31 | 71.31 | 3.02% | 5,039,134 |
| Nov 24, 2025 | 67.48 | 69.99 | 66.60 | 69.22 | 69.22 | 3.01% | 4,331,864 |
| Nov 21, 2025 | 69.99 | 71.97 | 67.10 | 67.20 | 67.20 | -8.62% | 8,002,985 |
| Nov 20, 2025 | 75.45 | 76.55 | 73.04 | 73.54 | 73.54 | -2.14% | 5,570,987 |
| Nov 19, 2025 | 77.50 | 78.89 | 75.00 | 75.15 | 75.15 | -5.90% | 11,735,790 |
| Nov 18, 2025 | 70.99 | 79.86 | 70.00 | 79.86 | 79.86 | 20.00% | 14,681,450 |
| Nov 17, 2025 | 66.21 | 66.80 | 65.61 | 66.55 | 66.55 | 0.53% | 1,111,551 |
| Nov 14, 2025 | 68.30 | 68.95 | 66.20 | 66.20 | 66.20 | -4.89% | 2,112,721 |
| Nov 13, 2025 | 67.60 | 70.99 | 67.60 | 69.60 | 69.60 | 2.47% | 2,029,823 |
| Nov 12, 2025 | 70.90 | 70.90 | 67.50 | 67.92 | 67.92 | -4.50% | 2,317,299 |
| Nov 11, 2025 | 71.20 | 73.30 | 70.07 | 71.12 | 71.12 | 0.13% | 1,944,102 |
| Nov 10, 2025 | 71.45 | 71.99 | 69.85 | 71.03 | 71.03 | -0.43% | 2,183,252 |
| Nov 7, 2025 | 72.60 | 74.05 | 71.33 | 71.34 | 71.34 | -0.82% | 3,143,491 |
| Nov 6, 2025 | 69.80 | 72.63 | 69.30 | 71.93 | 71.93 | 3.83% | 2,934,515 |
| Nov 5, 2025 | 70.03 | 70.28 | 68.63 | 69.28 | 69.28 | -2.42% | 2,069,989 |
| Nov 4, 2025 | 71.67 | 72.16 | 69.95 | 71.00 | 71.00 | -0.74% | 2,427,932 |
| Nov 3, 2025 | 70.01 | 72.32 | 69.05 | 71.53 | 71.53 | 1.75% | 3,109,559 |
| Oct 31, 2025 | 71.00 | 71.71 | 68.93 | 70.30 | 70.30 | -0.93% | 3,572,109 |
| Oct 30, 2025 | 70.70 | 73.50 | 70.09 | 70.96 | 70.96 | 3.93% | 5,233,965 |
| Oct 29, 2025 | 68.10 | 68.90 | 67.68 | 68.28 | 68.28 | 0.15% | 1,224,624 |
| Oct 28, 2025 | 68.30 | 69.50 | 68.06 | 68.18 | 68.18 | -0.70% | 1,202,149 |
| Oct 27, 2025 | 68.90 | 69.14 | 67.46 | 68.66 | 68.66 | 1.12% | 1,752,189 |
| Oct 24, 2025 | 66.68 | 67.95 | 66.29 | 67.90 | 67.90 | 2.85% | 1,528,792 |
| Oct 23, 2025 | 66.33 | 66.95 | 63.58 | 66.02 | 66.02 | -0.87% | 1,744,887 |
| Oct 22, 2025 | 67.19 | 68.55 | 66.48 | 66.60 | 66.60 | -0.88% | 1,460,305 |
| Oct 21, 2025 | 65.84 | 67.60 | 65.84 | 67.19 | 67.19 | 1.71% | 1,543,110 |
| Oct 20, 2025 | 65.89 | 66.58 | 65.40 | 66.06 | 66.06 | 1.63% | 1,496,306 |
| Oct 17, 2025 | 68.00 | 68.70 | 64.97 | 65.00 | 65.00 | -4.40% | 2,530,934 |
| Oct 16, 2025 | 70.34 | 70.34 | 67.79 | 67.99 | 67.99 | -3.48% | 1,778,680 |
| Oct 15, 2025 | 70.08 | 70.77 | 68.85 | 70.44 | 70.44 | 0.63% | 1,759,191 |
| Oct 14, 2025 | 73.90 | 74.46 | 68.69 | 70.00 | 70.00 | -4.58% | 3,746,325 |
| Oct 13, 2025 | 70.00 | 73.50 | 69.80 | 73.36 | 73.36 | 0.49% | 2,379,304 |
| Oct 10, 2025 | 76.00 | 76.00 | 72.58 | 73.00 | 73.00 | -4.02% | 3,977,372 |
| Oct 9, 2025 | 74.81 | 76.48 | 73.10 | 76.06 | 76.06 | 2.31% | 5,743,475 |