Longxing Technology Group Co., Ltd. (SHE:002442)
China
· Delayed Price · Currency is CNY 6.24
-0.13 (-2.04%)
Apr 30, 2026, 3:04 PM CST
Longxing Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.75 | 6.35 | 5.75 | 6.24 | - | -2.04% | 2,919,400 |
| Apr 29, 2026 | 6.03 | 6.55 | 5.97 | 6.37 | 6.37 | 4.60% | 32,159,240 |
| Apr 28, 2026 | 6.18 | 6.23 | 6.04 | 6.09 | 6.09 | -1.77% | 23,122,400 |
| Apr 27, 2026 | 5.84 | 6.42 | 5.70 | 6.20 | 6.20 | 6.16% | 38,186,872 |
| Apr 24, 2026 | 5.75 | 5.85 | 5.67 | 5.84 | 5.84 | 0.86% | 10,459,200 |
| Apr 23, 2026 | 5.76 | 5.90 | 5.70 | 5.79 | 5.79 | - | 10,319,872 |
| Apr 22, 2026 | 5.70 | 5.83 | 5.67 | 5.79 | 5.79 | 1.05% | 10,836,000 |
| Apr 21, 2026 | 5.68 | 5.75 | 5.58 | 5.73 | 5.73 | 0.17% | 9,810,165 |
| Apr 20, 2026 | 5.66 | 5.73 | 5.66 | 5.72 | 5.72 | 0.70% | 7,513,000 |
| Apr 17, 2026 | 5.83 | 5.84 | 5.65 | 5.68 | 5.68 | -2.74% | 12,566,900 |
| Apr 16, 2026 | 5.80 | 5.86 | 5.73 | 5.84 | 5.84 | 1.04% | 9,367,595 |
| Apr 15, 2026 | 5.86 | 5.86 | 5.74 | 5.78 | 5.78 | -1.37% | 9,280,400 |
| Apr 14, 2026 | 5.95 | 5.95 | 5.76 | 5.86 | 5.86 | -0.51% | 13,874,800 |
| Apr 13, 2026 | 5.94 | 6.03 | 5.85 | 5.89 | 5.89 | -0.34% | 11,155,560 |
| Apr 10, 2026 | 6.05 | 6.06 | 5.87 | 5.91 | 5.91 | -2.31% | 17,517,560 |
| Apr 9, 2026 | 6.08 | 6.16 | 5.92 | 6.05 | 6.05 | -2.73% | 23,984,010 |
| Apr 8, 2026 | 6.17 | 6.30 | 6.07 | 6.22 | 6.22 | 3.32% | 40,098,220 |
| Apr 7, 2026 | 5.51 | 6.02 | 5.47 | 6.02 | 6.02 | 10.05% | 15,425,000 |
| Apr 3, 2026 | 5.81 | 5.81 | 5.43 | 5.47 | 5.47 | -5.85% | 13,169,040 |
| Apr 2, 2026 | 5.91 | 5.93 | 5.71 | 5.81 | 5.81 | -1.69% | 8,968,215 |
| Apr 1, 2026 | 5.90 | 5.97 | 5.82 | 5.91 | 5.91 | 1.37% | 10,964,140 |
| Mar 31, 2026 | 5.93 | 6.02 | 5.82 | 5.83 | 5.83 | -2.18% | 8,729,300 |
| Mar 30, 2026 | 5.90 | 6.06 | 5.83 | 5.96 | 5.96 | -0.17% | 8,213,500 |
| Mar 27, 2026 | 5.75 | 5.98 | 5.73 | 5.97 | 5.97 | 2.75% | 9,437,051 |
| Mar 26, 2026 | 5.83 | 5.95 | 5.75 | 5.81 | 5.81 | -0.34% | 6,796,169 |
| Mar 25, 2026 | 5.81 | 5.91 | 5.79 | 5.83 | 5.83 | -0.34% | 8,458,519 |
| Mar 24, 2026 | 5.69 | 5.87 | 5.45 | 5.85 | 5.85 | 5.03% | 15,516,410 |
| Mar 23, 2026 | 5.65 | 5.83 | 5.42 | 5.57 | 5.57 | -2.79% | 18,939,610 |
| Mar 20, 2026 | 6.31 | 6.33 | 5.72 | 5.73 | 5.73 | -8.47% | 27,992,710 |
| Mar 19, 2026 | 6.56 | 6.57 | 6.23 | 6.26 | 6.26 | -4.43% | 13,632,500 |
| Mar 18, 2026 | 6.60 | 6.61 | 6.50 | 6.55 | 6.55 | -0.30% | 8,742,300 |
| Mar 17, 2026 | 6.73 | 6.86 | 6.56 | 6.57 | 6.57 | -2.23% | 12,153,739 |
| Mar 16, 2026 | 6.83 | 6.93 | 6.64 | 6.72 | 6.72 | -2.75% | 19,600,560 |
| Mar 13, 2026 | 6.74 | 6.93 | 6.72 | 6.91 | 6.91 | 2.52% | 23,655,540 |
| Mar 12, 2026 | 6.68 | 6.88 | 6.68 | 6.74 | 6.74 | 1.05% | 16,829,200 |
| Mar 11, 2026 | 6.63 | 6.68 | 6.56 | 6.67 | 6.67 | 0.76% | 9,713,572 |
| Mar 10, 2026 | 6.67 | 6.71 | 6.58 | 6.62 | 6.62 | -1.19% | 12,584,500 |
| Mar 9, 2026 | 6.67 | 6.83 | 6.60 | 6.70 | 6.70 | 0.45% | 17,134,500 |
| Mar 6, 2026 | 6.41 | 6.68 | 6.39 | 6.67 | 6.67 | 3.73% | 11,630,700 |
| Mar 5, 2026 | 6.48 | 6.60 | 6.37 | 6.43 | 6.43 | 1.10% | 10,994,900 |
| Mar 4, 2026 | 6.33 | 6.58 | 6.27 | 6.36 | 6.36 | 0.32% | 11,678,100 |
| Mar 3, 2026 | 6.54 | 6.59 | 6.32 | 6.34 | 6.34 | -2.76% | 11,700,500 |
| Mar 2, 2026 | 6.74 | 6.74 | 6.48 | 6.52 | 6.52 | -3.69% | 12,471,464 |
| Feb 27, 2026 | 6.69 | 6.77 | 6.64 | 6.77 | 6.77 | 1.35% | 9,644,201 |
| Feb 26, 2026 | 6.75 | 6.76 | 6.61 | 6.68 | 6.68 | -0.60% | 9,079,500 |
| Feb 25, 2026 | 6.63 | 6.79 | 6.62 | 6.72 | 6.72 | 1.51% | 12,760,130 |
| Feb 24, 2026 | 6.46 | 6.62 | 6.42 | 6.62 | 6.62 | 3.92% | 10,486,800 |
| Feb 13, 2026 | 6.52 | 6.53 | 6.36 | 6.37 | 6.37 | -2.30% | 7,028,900 |
| Feb 12, 2026 | 6.65 | 6.65 | 6.51 | 6.52 | 6.52 | -1.95% | 8,415,100 |
| Feb 11, 2026 | 6.64 | 6.73 | 6.58 | 6.65 | 6.65 | 0.45% | 8,512,700 |
| Feb 10, 2026 | 6.66 | 6.68 | 6.60 | 6.62 | 6.62 | -0.60% | 7,460,480 |
| Feb 9, 2026 | 6.57 | 6.71 | 6.52 | 6.66 | 6.66 | 1.99% | 12,094,500 |
| Feb 6, 2026 | 6.40 | 6.60 | 6.33 | 6.53 | 6.53 | 1.71% | 11,189,700 |
| Feb 5, 2026 | 6.51 | 6.53 | 6.41 | 6.42 | 6.42 | -1.38% | 8,319,000 |
| Feb 4, 2026 | 6.33 | 6.54 | 6.33 | 6.51 | 6.51 | 2.84% | 13,121,400 |
| Feb 3, 2026 | 6.44 | 6.48 | 6.19 | 6.33 | 6.33 | 0.80% | 11,080,850 |
| Feb 2, 2026 | 6.52 | 6.67 | 6.26 | 6.28 | 6.28 | -4.41% | 14,916,900 |
| Jan 30, 2026 | 6.40 | 6.76 | 6.32 | 6.57 | 6.57 | 1.55% | 24,375,200 |
| Jan 29, 2026 | 6.32 | 6.55 | 6.25 | 6.47 | 6.47 | 2.21% | 15,723,000 |
| Jan 28, 2026 | 6.27 | 6.37 | 6.22 | 6.33 | 6.33 | 0.64% | 8,610,727 |
| Jan 27, 2026 | 6.41 | 6.43 | 6.21 | 6.29 | 6.29 | -2.48% | 10,899,000 |
| Jan 26, 2026 | 6.49 | 6.52 | 6.38 | 6.45 | 6.45 | -0.62% | 10,926,773 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.43 | 6.49 | 6.49 | 0.46% | 7,918,300 |
| Jan 22, 2026 | 6.40 | 6.48 | 6.37 | 6.46 | 6.46 | 0.94% | 7,669,603 |
| Jan 21, 2026 | 6.36 | 6.41 | 6.30 | 6.40 | 6.40 | 0.63% | 10,231,050 |
| Jan 20, 2026 | 6.38 | 6.38 | 6.31 | 6.36 | 6.36 | -0.16% | 7,477,492 |
| Jan 19, 2026 | 6.22 | 6.38 | 6.22 | 6.37 | 6.37 | 1.92% | 14,481,270 |
| Jan 16, 2026 | 6.27 | 6.27 | 6.19 | 6.25 | 6.25 | 0.48% | 6,907,392 |
| Jan 15, 2026 | 6.23 | 6.28 | 6.18 | 6.22 | 6.22 | -0.16% | 7,189,018 |
| Jan 14, 2026 | 6.25 | 6.31 | 6.10 | 6.23 | 6.23 | 0.16% | 12,587,200 |
| Jan 13, 2026 | 6.32 | 6.33 | 6.22 | 6.22 | 6.22 | -1.43% | 11,049,300 |
| Jan 12, 2026 | 6.36 | 6.36 | 6.26 | 6.31 | 6.31 | -0.16% | 10,277,015 |
| Jan 9, 2026 | 6.31 | 6.34 | 6.24 | 6.32 | 6.32 | 0.16% | 9,182,400 |
| Jan 8, 2026 | 6.29 | 6.38 | 6.25 | 6.31 | 6.31 | 0.16% | 7,424,500 |
| Jan 7, 2026 | 6.33 | 6.35 | 6.26 | 6.30 | 6.30 | -0.47% | 8,324,800 |
| Jan 6, 2026 | 6.23 | 6.35 | 6.22 | 6.33 | 6.33 | 1.77% | 12,480,500 |
| Jan 5, 2026 | 6.21 | 6.25 | 6.15 | 6.22 | 6.22 | 0.16% | 8,617,700 |
| Dec 31, 2025 | 6.24 | 6.30 | 6.16 | 6.21 | 6.21 | -0.32% | 5,096,400 |
| Dec 30, 2025 | 6.28 | 6.33 | 6.15 | 6.23 | 6.23 | -0.80% | 6,088,546 |
| Dec 29, 2025 | 6.35 | 6.37 | 6.25 | 6.28 | 6.28 | -1.10% | 6,241,300 |
| Dec 26, 2025 | 6.43 | 6.43 | 6.33 | 6.35 | 6.35 | -0.78% | 5,696,600 |
| Dec 25, 2025 | 6.39 | 6.45 | 6.34 | 6.40 | 6.40 | 0.63% | 5,426,320 |
| Dec 24, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | -0.31% | 5,475,000 |
| Dec 23, 2025 | 6.42 | 6.46 | 6.30 | 6.38 | 6.38 | -0.62% | 7,683,600 |
| Dec 22, 2025 | 6.28 | 6.50 | 6.25 | 6.42 | 6.42 | 2.07% | 11,304,770 |
| Dec 19, 2025 | 6.16 | 6.32 | 6.16 | 6.29 | 6.29 | 1.78% | 7,585,051 |
| Dec 18, 2025 | 6.03 | 6.25 | 6.02 | 6.18 | 6.18 | 1.81% | 6,103,951 |
| Dec 17, 2025 | 6.12 | 6.15 | 5.94 | 6.07 | 6.07 | -0.82% | 8,847,200 |
| Dec 16, 2025 | 6.32 | 6.33 | 6.11 | 6.12 | 6.12 | -3.32% | 10,171,900 |
| Dec 15, 2025 | 6.33 | 6.41 | 6.30 | 6.33 | 6.33 | -0.31% | 7,291,300 |
| Dec 12, 2025 | 6.49 | 6.51 | 6.32 | 6.35 | 6.35 | -2.16% | 7,482,867 |
| Dec 11, 2025 | 6.64 | 6.65 | 6.47 | 6.49 | 6.49 | -2.41% | 7,678,000 |
| Dec 10, 2025 | 6.67 | 6.74 | 6.60 | 6.65 | 6.65 | -0.30% | 7,503,700 |
| Dec 9, 2025 | 6.85 | 6.86 | 6.66 | 6.67 | 6.67 | -3.05% | 12,334,230 |
| Dec 8, 2025 | 6.88 | 6.91 | 6.77 | 6.88 | 6.88 | 0.44% | 11,451,980 |
| Dec 5, 2025 | 6.86 | 6.90 | 6.81 | 6.85 | 6.85 | -0.44% | 10,628,640 |
| Dec 4, 2025 | 6.80 | 6.99 | 6.76 | 6.88 | 6.88 | 0.44% | 11,404,890 |
| Dec 3, 2025 | 6.85 | 6.89 | 6.73 | 6.85 | 6.85 | - | 12,487,710 |
| Dec 2, 2025 | 6.70 | 7.10 | 6.66 | 6.85 | 6.85 | 1.93% | 24,939,860 |
| Dec 1, 2025 | 6.61 | 6.80 | 6.61 | 6.72 | 6.72 | 1.51% | 13,501,760 |