Shenzhen Longtu Photomask Co., Ltd. (SHA:688721)
China
· Delayed Price · Currency is CNY 45.49
-2.64 (-5.49%)
At close: Apr 28, 2026
Shenzhen Longtu Photomask Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.50 | 47.50 | 45.22 | 45.49 | 45.49 | -5.49% | 2,865,428 |
| Apr 27, 2026 | 43.19 | 49.49 | 43.19 | 48.13 | 48.13 | 11.59% | 5,973,189 |
| Apr 24, 2026 | 42.96 | 43.96 | 42.71 | 43.13 | 43.13 | -0.14% | 1,567,879 |
| Apr 23, 2026 | 45.20 | 45.50 | 43.01 | 43.19 | 43.19 | -5.22% | 2,926,067 |
| Apr 22, 2026 | 43.89 | 46.60 | 42.88 | 45.57 | 45.57 | 3.19% | 3,525,722 |
| Apr 21, 2026 | 43.44 | 45.47 | 42.42 | 44.16 | 44.16 | 0.91% | 2,552,263 |
| Apr 20, 2026 | 41.80 | 44.62 | 41.06 | 43.76 | 43.76 | 4.56% | 3,257,822 |
| Apr 17, 2026 | 39.72 | 42.20 | 39.67 | 41.85 | 41.85 | 4.83% | 2,126,467 |
| Apr 16, 2026 | 39.88 | 39.95 | 39.36 | 39.92 | 39.92 | 1.19% | 773,195 |
| Apr 15, 2026 | 40.04 | 40.38 | 39.39 | 39.45 | 39.45 | -1.28% | 981,277 |
| Apr 14, 2026 | 39.58 | 40.38 | 39.58 | 39.96 | 39.96 | 1.68% | 1,173,764 |
| Apr 13, 2026 | 39.40 | 39.88 | 39.00 | 39.30 | 39.30 | -0.35% | 971,805 |
| Apr 10, 2026 | 39.55 | 39.90 | 39.26 | 39.44 | 39.44 | 1.05% | 871,620 |
| Apr 9, 2026 | 39.52 | 39.87 | 39.02 | 39.03 | 39.03 | -1.54% | 970,716 |
| Apr 8, 2026 | 38.55 | 39.74 | 38.11 | 39.64 | 39.64 | 5.99% | 1,118,931 |
| Apr 7, 2026 | 37.08 | 38.10 | 37.08 | 37.40 | 37.40 | 0.86% | 685,000 |
| Apr 3, 2026 | 37.79 | 37.87 | 36.56 | 37.08 | 37.08 | -1.44% | 1,003,538 |
| Apr 2, 2026 | 39.00 | 39.50 | 37.23 | 37.62 | 37.62 | -4.10% | 890,194 |
| Apr 1, 2026 | 39.50 | 39.80 | 39.00 | 39.23 | 39.23 | 1.66% | 775,689 |
| Mar 31, 2026 | 40.00 | 40.13 | 38.56 | 38.59 | 38.59 | -2.33% | 973,136 |
| Mar 30, 2026 | 39.21 | 39.70 | 38.68 | 39.51 | 39.51 | -0.23% | 990,487 |
| Mar 27, 2026 | 38.90 | 39.98 | 38.64 | 39.60 | 39.60 | 0.41% | 913,082 |
| Mar 26, 2026 | 40.63 | 40.79 | 39.00 | 39.44 | 39.44 | -3.12% | 797,133 |
| Mar 25, 2026 | 40.90 | 41.46 | 40.01 | 40.71 | 40.71 | 1.57% | 998,536 |
| Mar 24, 2026 | 39.35 | 40.70 | 38.55 | 40.08 | 40.08 | 3.30% | 1,298,197 |
| Mar 23, 2026 | 40.64 | 40.65 | 38.45 | 38.80 | 38.80 | -5.71% | 1,370,080 |
| Mar 20, 2026 | 42.18 | 42.67 | 41.15 | 41.15 | 41.15 | -2.49% | 715,728 |
| Mar 19, 2026 | 42.81 | 42.97 | 41.88 | 42.20 | 42.20 | -2.92% | 807,217 |
| Mar 18, 2026 | 43.18 | 43.58 | 42.45 | 43.47 | 43.47 | 0.72% | 823,792 |
| Mar 17, 2026 | 44.37 | 44.50 | 43.00 | 43.16 | 43.16 | -2.73% | 1,169,477 |
| Mar 16, 2026 | 43.25 | 44.50 | 42.49 | 44.37 | 44.37 | 2.59% | 1,162,377 |
| Mar 13, 2026 | 43.31 | 43.95 | 43.06 | 43.25 | 43.25 | -1.10% | 658,775 |
| Mar 12, 2026 | 44.20 | 44.62 | 43.29 | 43.73 | 43.73 | -1.33% | 1,152,314 |
| Mar 11, 2026 | 44.68 | 45.26 | 44.23 | 44.32 | 44.32 | -0.81% | 1,060,555 |
| Mar 10, 2026 | 43.90 | 44.88 | 43.90 | 44.68 | 44.68 | 2.69% | 1,146,224 |
| Mar 9, 2026 | 43.00 | 43.78 | 42.00 | 43.51 | 43.51 | -1.02% | 1,713,649 |
| Mar 6, 2026 | 44.18 | 44.26 | 43.60 | 43.96 | 43.96 | -0.50% | 1,097,313 |
| Mar 5, 2026 | 44.00 | 45.49 | 43.98 | 44.18 | 44.18 | 1.91% | 1,706,011 |
| Mar 4, 2026 | 43.50 | 44.30 | 43.08 | 43.35 | 43.35 | -0.02% | 1,576,368 |
| Mar 3, 2026 | 47.84 | 48.17 | 43.18 | 43.36 | 43.36 | -9.52% | 3,362,952 |
| Mar 2, 2026 | 48.50 | 49.33 | 47.67 | 47.92 | 47.92 | -3.19% | 2,096,096 |
| Feb 27, 2026 | 50.61 | 50.63 | 48.89 | 49.50 | 49.50 | -3.51% | 2,410,359 |
| Feb 26, 2026 | 49.65 | 52.36 | 49.20 | 51.30 | 51.30 | 2.81% | 3,576,606 |
| Feb 25, 2026 | 48.96 | 50.60 | 48.30 | 49.90 | 49.90 | 1.84% | 2,630,071 |
| Feb 24, 2026 | 48.60 | 49.49 | 47.87 | 49.00 | 49.00 | 0.82% | 1,616,528 |
| Feb 13, 2026 | 47.70 | 50.20 | 47.25 | 48.60 | 48.60 | 1.76% | 2,659,088 |
| Feb 12, 2026 | 46.81 | 48.30 | 46.78 | 47.76 | 47.76 | 2.05% | 1,320,578 |
| Feb 11, 2026 | 46.90 | 47.21 | 46.40 | 46.80 | 46.80 | -0.21% | 730,390 |
| Feb 10, 2026 | 46.89 | 47.53 | 46.30 | 46.90 | 46.90 | 0.51% | 918,283 |
| Feb 9, 2026 | 47.00 | 47.50 | 46.40 | 46.66 | 46.66 | 1.43% | 979,616 |
| Feb 6, 2026 | 46.00 | 46.59 | 45.46 | 46.00 | 46.00 | - | 950,481 |
| Feb 5, 2026 | 46.79 | 46.79 | 45.68 | 46.00 | 46.00 | -2.31% | 1,045,645 |
| Feb 4, 2026 | 47.50 | 47.52 | 46.44 | 47.09 | 47.09 | -1.30% | 1,288,649 |
| Feb 3, 2026 | 47.19 | 48.27 | 47.12 | 47.71 | 47.71 | 1.27% | 1,324,793 |
| Feb 2, 2026 | 48.00 | 49.29 | 47.11 | 47.11 | 47.11 | -1.63% | 1,862,909 |
| Jan 30, 2026 | 47.42 | 48.78 | 47.07 | 47.89 | 47.89 | 1.18% | 1,476,277 |
| Jan 29, 2026 | 49.71 | 49.71 | 47.32 | 47.33 | 47.33 | -5.15% | 2,490,976 |
| Jan 28, 2026 | 49.65 | 50.98 | 49.05 | 49.90 | 49.90 | 0.40% | 2,202,561 |
| Jan 27, 2026 | 48.25 | 50.05 | 47.11 | 49.70 | 49.70 | 3.03% | 2,534,588 |
| Jan 26, 2026 | 50.68 | 50.98 | 48.06 | 48.24 | 48.24 | -4.83% | 2,872,682 |
| Jan 23, 2026 | 50.65 | 50.75 | 49.88 | 50.69 | 50.69 | 0.54% | 1,674,759 |
| Jan 22, 2026 | 51.45 | 51.68 | 49.70 | 50.42 | 50.42 | -1.47% | 2,147,576 |
| Jan 21, 2026 | 50.10 | 51.72 | 49.90 | 51.17 | 51.17 | 1.73% | 2,452,671 |
| Jan 20, 2026 | 50.76 | 50.99 | 49.38 | 50.30 | 50.30 | 0.20% | 2,279,134 |
| Jan 19, 2026 | 51.50 | 52.47 | 50.19 | 50.20 | 50.20 | -2.47% | 2,470,979 |
| Jan 16, 2026 | 50.50 | 51.83 | 49.98 | 51.47 | 51.47 | 3.08% | 3,845,738 |
| Jan 15, 2026 | 48.51 | 50.24 | 48.22 | 49.93 | 49.93 | 2.34% | 2,191,008 |
| Jan 14, 2026 | 48.61 | 49.70 | 48.22 | 48.79 | 48.79 | 1.22% | 2,774,715 |
| Jan 13, 2026 | 49.89 | 50.76 | 48.15 | 48.20 | 48.20 | -3.46% | 2,645,634 |
| Jan 12, 2026 | 50.50 | 50.88 | 49.60 | 49.93 | 49.93 | -0.87% | 2,613,276 |
| Jan 9, 2026 | 50.00 | 50.70 | 49.53 | 50.37 | 50.37 | - | 2,614,415 |
| Jan 8, 2026 | 50.60 | 51.55 | 49.22 | 50.37 | 50.37 | -0.63% | 3,301,981 |
| Jan 7, 2026 | 48.06 | 51.21 | 48.06 | 50.69 | 50.69 | 6.67% | 5,454,742 |
| Jan 6, 2026 | 47.79 | 48.69 | 47.09 | 47.52 | 47.52 | -0.04% | 2,116,710 |
| Jan 5, 2026 | 46.90 | 47.80 | 46.90 | 47.54 | 47.54 | 2.17% | 1,504,089 |
| Dec 31, 2025 | 47.26 | 47.59 | 46.18 | 46.53 | 46.53 | -1.40% | 1,309,423 |
| Dec 30, 2025 | 47.06 | 47.91 | 46.70 | 47.19 | 47.19 | 0.28% | 1,735,063 |
| Dec 29, 2025 | 48.02 | 48.39 | 46.90 | 47.06 | 47.06 | -2.67% | 1,665,965 |
| Dec 26, 2025 | 48.46 | 48.87 | 47.78 | 48.35 | 48.35 | -0.21% | 1,499,199 |
| Dec 25, 2025 | 49.07 | 49.28 | 47.58 | 48.45 | 48.45 | -1.76% | 2,156,434 |
| Dec 24, 2025 | 48.98 | 50.15 | 48.26 | 49.32 | 49.32 | 1.40% | 3,135,740 |
| Dec 23, 2025 | 45.58 | 48.98 | 45.58 | 48.64 | 48.64 | 5.88% | 4,023,274 |
| Dec 22, 2025 | 45.10 | 46.76 | 45.10 | 45.94 | 45.94 | 1.82% | 1,444,196 |
| Dec 19, 2025 | 45.85 | 46.84 | 45.07 | 45.12 | 45.12 | -1.59% | 1,028,788 |
| Dec 18, 2025 | 45.49 | 47.40 | 45.39 | 45.85 | 45.85 | - | 1,391,362 |
| Dec 17, 2025 | 45.58 | 45.95 | 44.45 | 45.85 | 45.85 | 0.59% | 1,132,003 |
| Dec 16, 2025 | 46.54 | 46.54 | 44.71 | 45.58 | 45.58 | -1.66% | 1,480,856 |
| Dec 15, 2025 | 45.92 | 46.85 | 45.89 | 46.35 | 46.35 | -1.09% | 1,363,548 |
| Dec 12, 2025 | 44.90 | 46.86 | 44.12 | 46.86 | 46.86 | 3.90% | 3,146,156 |
| Dec 11, 2025 | 44.04 | 45.69 | 43.46 | 45.10 | 45.10 | 3.77% | 2,945,356 |
| Dec 10, 2025 | 44.25 | 44.56 | 43.18 | 43.46 | 43.46 | -1.87% | 1,271,361 |
| Dec 9, 2025 | 44.85 | 45.48 | 44.29 | 44.29 | 44.29 | -2.01% | 1,063,702 |
| Dec 8, 2025 | 44.16 | 45.49 | 44.14 | 45.20 | 45.20 | 2.36% | 1,459,619 |
| Dec 5, 2025 | 43.65 | 44.89 | 42.75 | 44.16 | 44.16 | 1.87% | 986,211 |
| Dec 4, 2025 | 44.01 | 44.01 | 42.80 | 43.35 | 43.35 | -1.59% | 728,591 |
| Dec 3, 2025 | 43.82 | 44.80 | 43.40 | 44.05 | 44.05 | 0.73% | 1,033,775 |
| Dec 2, 2025 | 44.86 | 44.86 | 43.70 | 43.73 | 43.73 | -2.80% | 953,846 |
| Dec 1, 2025 | 42.99 | 45.96 | 42.99 | 44.99 | 44.99 | 5.71% | 1,921,211 |
| Nov 28, 2025 | 42.19 | 42.75 | 42.19 | 42.56 | 42.56 | 0.33% | 526,505 |
| Nov 27, 2025 | 42.07 | 43.30 | 42.07 | 42.42 | 42.42 | 0.26% | 701,475 |