Lontium Semiconductor Corporation (SHA:688486)
China
· Delayed Price · Currency is CNY 80.00
+1.70 (2.17%)
At close: Apr 29, 2026
Lontium Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77.52 | 81.29 | 76.60 | 80.00 | 80.00 | 2.17% | 4,069,904 |
| Apr 28, 2026 | 78.00 | 79.99 | 77.01 | 78.30 | 78.30 | 0.38% | 3,375,624 |
| Apr 27, 2026 | 75.80 | 78.85 | 74.65 | 78.00 | 78.00 | 2.50% | 3,479,176 |
| Apr 24, 2026 | 74.59 | 76.57 | 73.73 | 76.10 | 76.10 | 2.23% | 3,021,166 |
| Apr 23, 2026 | 76.00 | 76.15 | 73.10 | 74.44 | 74.44 | -1.92% | 3,286,599 |
| Apr 22, 2026 | 71.58 | 76.56 | 71.16 | 75.90 | 75.90 | 5.74% | 3,707,755 |
| Apr 21, 2026 | 71.00 | 73.35 | 70.93 | 71.78 | 71.78 | 0.06% | 2,653,956 |
| Apr 20, 2026 | 70.50 | 72.37 | 70.22 | 71.74 | 71.74 | 1.76% | 3,138,336 |
| Apr 17, 2026 | 67.93 | 71.18 | 67.88 | 70.50 | 70.50 | 3.75% | 4,252,278 |
| Apr 16, 2026 | 66.15 | 68.67 | 66.15 | 67.95 | 67.95 | 5.45% | 4,077,196 |
| Apr 15, 2026 | 64.87 | 66.33 | 64.10 | 64.44 | 64.44 | 0.69% | 2,458,894 |
| Apr 14, 2026 | 65.30 | 65.88 | 63.65 | 64.00 | 64.00 | -1.01% | 3,372,912 |
| Apr 13, 2026 | 63.01 | 65.41 | 62.98 | 64.65 | 64.65 | 1.49% | 2,995,187 |
| Apr 10, 2026 | 63.60 | 64.69 | 63.60 | 63.70 | 63.70 | 4.24% | 2,668,228 |
| Apr 9, 2026 | 60.61 | 61.85 | 60.61 | 61.11 | 61.11 | -0.31% | 1,295,897 |
| Apr 8, 2026 | 59.68 | 61.48 | 59.50 | 61.30 | 61.30 | 5.58% | 1,963,650 |
| Apr 7, 2026 | 57.31 | 58.97 | 57.31 | 58.06 | 58.06 | 1.61% | 884,366 |
| Apr 3, 2026 | 57.51 | 58.35 | 57.00 | 57.14 | 57.14 | -0.33% | 1,102,049 |
| Apr 2, 2026 | 59.50 | 59.98 | 57.02 | 57.33 | 57.33 | -3.94% | 1,475,409 |
| Apr 1, 2026 | 58.69 | 60.15 | 58.20 | 59.68 | 59.68 | 3.61% | 1,392,474 |
| Mar 31, 2026 | 57.79 | 58.88 | 57.28 | 57.60 | 57.60 | -0.62% | 1,337,683 |
| Mar 30, 2026 | 57.50 | 59.15 | 57.50 | 57.96 | 57.96 | -1.26% | 1,857,690 |
| Mar 27, 2026 | 56.38 | 58.70 | 55.16 | 58.70 | 58.70 | 3.33% | 1,970,611 |
| Mar 26, 2026 | 60.00 | 60.07 | 56.48 | 56.81 | 56.81 | -5.32% | 2,284,515 |
| Mar 25, 2026 | 60.50 | 61.20 | 59.50 | 60.00 | 60.00 | - | 2,330,487 |
| Mar 24, 2026 | 60.36 | 60.50 | 58.36 | 60.00 | 60.00 | 1.69% | 1,277,484 |
| Mar 23, 2026 | 62.02 | 62.78 | 58.58 | 59.00 | 59.00 | -7.09% | 2,079,972 |
| Mar 20, 2026 | 64.93 | 65.90 | 63.27 | 63.50 | 63.50 | -2.20% | 1,167,118 |
| Mar 19, 2026 | 66.47 | 66.79 | 64.65 | 64.93 | 64.93 | -3.86% | 1,126,362 |
| Mar 18, 2026 | 66.61 | 67.79 | 66.12 | 67.54 | 67.54 | 1.82% | 934,732 |
| Mar 17, 2026 | 68.40 | 68.94 | 66.31 | 66.33 | 66.33 | -3.01% | 1,082,885 |
| Mar 16, 2026 | 67.00 | 68.39 | 66.03 | 68.39 | 68.39 | 1.73% | 1,194,227 |
| Mar 13, 2026 | 67.88 | 68.58 | 67.13 | 67.23 | 67.23 | -1.47% | 836,335 |
| Mar 12, 2026 | 68.37 | 69.30 | 67.58 | 68.23 | 68.23 | -0.84% | 1,194,430 |
| Mar 11, 2026 | 70.30 | 70.85 | 68.71 | 68.81 | 68.81 | -1.42% | 1,160,506 |
| Mar 10, 2026 | 69.97 | 70.24 | 69.04 | 69.80 | 69.80 | 2.87% | 1,146,110 |
| 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 |