Longzhou Group Co., Ltd. (SHE:002682)
China
· Delayed Price · Currency is CNY 5.91
+0.13 (2.25%)
Apr 29, 2026, 3:04 PM CST
Longzhou Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.73 | 5.98 | 5.72 | 5.91 | 5.91 | 2.25% | 20,921,620 |
| Apr 28, 2026 | 5.78 | 5.82 | 5.67 | 5.78 | 5.78 | 0.17% | 13,812,640 |
| Apr 27, 2026 | 5.70 | 5.80 | 5.51 | 5.77 | 5.77 | 1.05% | 17,764,245 |
| Apr 24, 2026 | 5.78 | 5.80 | 5.64 | 5.71 | 5.71 | -2.23% | 17,158,891 |
| Apr 23, 2026 | 5.85 | 5.92 | 5.77 | 5.84 | 5.84 | -0.34% | 15,524,950 |
| Apr 22, 2026 | 5.89 | 5.93 | 5.81 | 5.86 | 5.86 | -1.35% | 14,713,800 |
| Apr 21, 2026 | 6.02 | 6.02 | 5.88 | 5.94 | 5.94 | -1.33% | 16,012,100 |
| Apr 20, 2026 | 5.95 | 6.04 | 5.88 | 6.02 | 6.02 | 1.35% | 17,856,550 |
| Apr 17, 2026 | 6.03 | 6.03 | 5.86 | 5.94 | 5.94 | -1.66% | 18,659,100 |
| Apr 16, 2026 | 5.98 | 6.05 | 5.96 | 6.04 | 6.04 | 0.83% | 14,068,300 |
| Apr 15, 2026 | 6.08 | 6.09 | 5.99 | 5.99 | 5.99 | -0.99% | 14,206,050 |
| Apr 14, 2026 | 6.10 | 6.11 | 5.95 | 6.05 | 6.05 | -0.33% | 16,802,465 |
| Apr 13, 2026 | 6.09 | 6.13 | 5.98 | 6.07 | 6.07 | 0.83% | 17,195,590 |
| Apr 10, 2026 | 5.96 | 6.13 | 5.95 | 6.02 | 6.02 | 1.35% | 18,309,500 |
| Apr 9, 2026 | 6.04 | 6.09 | 5.88 | 5.94 | 5.94 | -3.10% | 22,745,470 |
| Apr 8, 2026 | 5.96 | 6.13 | 5.90 | 6.13 | 6.13 | 3.90% | 23,684,750 |
| Apr 7, 2026 | 5.67 | 5.95 | 5.63 | 5.90 | 5.90 | 4.24% | 28,239,300 |
| Apr 3, 2026 | 5.92 | 5.92 | 5.66 | 5.66 | 5.66 | -3.58% | 18,968,700 |
| Apr 2, 2026 | 5.91 | 6.08 | 5.86 | 5.87 | 5.87 | -2.00% | 22,619,500 |
| Apr 1, 2026 | 6.25 | 6.29 | 5.87 | 5.99 | 5.99 | -2.44% | 38,711,100 |
| Mar 31, 2026 | 6.19 | 6.46 | 6.13 | 6.14 | 6.14 | -1.29% | 46,274,000 |
| Mar 30, 2026 | 5.94 | 6.23 | 5.90 | 6.22 | 6.22 | 3.49% | 36,544,000 |
| Mar 27, 2026 | 5.86 | 6.02 | 5.82 | 6.01 | 6.01 | 1.35% | 19,684,600 |
| Mar 26, 2026 | 6.02 | 6.14 | 5.92 | 5.93 | 5.93 | -3.10% | 34,706,650 |
| Mar 25, 2026 | 5.98 | 6.15 | 5.87 | 6.12 | 6.12 | 3.90% | 41,168,850 |
| Mar 24, 2026 | 5.65 | 5.90 | 5.57 | 5.89 | 5.89 | 6.32% | 45,154,860 |
| Mar 23, 2026 | 5.60 | 5.75 | 5.49 | 5.54 | 5.54 | -3.32% | 34,331,282 |
| Mar 20, 2026 | 5.95 | 6.01 | 5.73 | 5.73 | 5.73 | -3.54% | 27,392,450 |
| Mar 19, 2026 | 6.03 | 6.11 | 5.92 | 5.94 | 5.94 | -2.46% | 25,550,750 |
| Mar 18, 2026 | 6.15 | 6.16 | 6.02 | 6.09 | 6.09 | -1.77% | 28,377,800 |
| Mar 17, 2026 | 6.20 | 6.47 | 6.17 | 6.20 | 6.20 | 0.16% | 47,669,800 |
| Mar 16, 2026 | 6.02 | 6.24 | 6.01 | 6.19 | 6.19 | 3.00% | 40,761,700 |
| Mar 13, 2026 | 6.10 | 6.17 | 6.00 | 6.01 | 6.01 | -1.96% | 28,162,300 |
| Mar 12, 2026 | 6.26 | 6.30 | 6.12 | 6.13 | 6.13 | -3.01% | 35,625,460 |
| Mar 11, 2026 | 6.42 | 6.49 | 6.26 | 6.32 | 6.32 | -2.32% | 46,478,220 |
| Mar 10, 2026 | 6.38 | 6.62 | 6.36 | 6.47 | 6.47 | 0.62% | 46,841,274 |
| Mar 9, 2026 | 6.73 | 6.93 | 6.38 | 6.43 | 6.43 | -2.72% | 74,748,100 |
| Mar 6, 2026 | 6.48 | 6.67 | 6.30 | 6.61 | 6.61 | -1.05% | 65,095,735 |
| Mar 5, 2026 | 7.08 | 7.30 | 6.60 | 6.68 | 6.68 | -5.65% | 108,236,124 |
| Mar 4, 2026 | 7.67 | 7.67 | 6.90 | 7.08 | 7.08 | -7.69% | 147,778,600 |
| Mar 3, 2026 | 7.08 | 7.67 | 6.88 | 7.67 | 7.67 | 10.04% | 115,281,800 |
| Mar 2, 2026 | 7.17 | 7.17 | 6.90 | 6.97 | 6.97 | -3.86% | 32,915,160 |
| Feb 27, 2026 | 7.08 | 7.29 | 7.06 | 7.25 | 7.25 | 2.11% | 27,425,325 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.07 | 7.10 | 7.10 | -3.27% | 33,200,550 |
| Feb 25, 2026 | 7.27 | 7.44 | 7.18 | 7.34 | 7.34 | 1.80% | 30,241,700 |
| Feb 24, 2026 | 7.08 | 7.33 | 7.06 | 7.21 | 7.21 | 3.15% | 30,384,650 |
| Feb 13, 2026 | 6.97 | 7.08 | 6.97 | 6.99 | 6.99 | 0.43% | 19,914,020 |
| Feb 12, 2026 | 7.11 | 7.18 | 6.96 | 6.96 | 6.96 | -2.38% | 29,370,800 |
| Feb 11, 2026 | 7.17 | 7.25 | 7.11 | 7.13 | 7.13 | -1.25% | 24,743,020 |
| Feb 10, 2026 | 7.36 | 7.45 | 7.18 | 7.22 | 7.22 | -2.83% | 42,029,650 |
| Feb 9, 2026 | 7.28 | 7.56 | 7.28 | 7.43 | 7.43 | 2.77% | 55,987,100 |
| Feb 6, 2026 | 7.17 | 7.31 | 7.10 | 7.23 | 7.23 | -0.55% | 46,697,950 |
| Feb 5, 2026 | 7.10 | 7.49 | 7.06 | 7.27 | 7.27 | 1.11% | 66,232,850 |
| Feb 4, 2026 | 7.03 | 7.28 | 7.03 | 7.19 | 7.19 | 1.84% | 35,347,150 |
| Feb 3, 2026 | 6.83 | 7.06 | 6.80 | 7.06 | 7.06 | 4.13% | 34,284,450 |
| Feb 2, 2026 | 6.84 | 6.99 | 6.76 | 6.78 | 6.78 | -2.16% | 22,324,940 |
| Jan 30, 2026 | 6.92 | 7.05 | 6.85 | 6.93 | 6.93 | -0.14% | 25,145,050 |
| Jan 29, 2026 | 6.99 | 7.09 | 6.85 | 6.94 | 6.94 | -1.28% | 27,409,310 |
| Jan 28, 2026 | 7.10 | 7.14 | 7.00 | 7.03 | 7.03 | -1.68% | 22,537,250 |
| Jan 27, 2026 | 7.02 | 7.15 | 6.84 | 7.15 | 7.15 | 0.85% | 31,299,510 |
| Jan 26, 2026 | 7.44 | 7.44 | 7.02 | 7.09 | 7.09 | -5.21% | 48,490,850 |
| Jan 23, 2026 | 7.26 | 7.54 | 7.19 | 7.48 | 7.48 | 3.03% | 53,112,165 |
| Jan 22, 2026 | 7.05 | 7.26 | 7.02 | 7.26 | 7.26 | 2.69% | 36,241,650 |
| Jan 21, 2026 | 7.00 | 7.12 | 6.86 | 7.07 | 7.07 | - | 27,245,050 |
| Jan 20, 2026 | 7.24 | 7.25 | 7.01 | 7.07 | 7.07 | -2.48% | 34,267,380 |
| Jan 19, 2026 | 7.08 | 7.29 | 7.08 | 7.25 | 7.25 | 1.12% | 30,952,800 |
| Jan 16, 2026 | 7.36 | 7.40 | 7.11 | 7.17 | 7.17 | -2.32% | 42,807,400 |
| Jan 15, 2026 | 7.54 | 7.58 | 7.23 | 7.34 | 7.34 | -4.05% | 63,779,950 |
| Jan 14, 2026 | 7.59 | 7.86 | 7.50 | 7.65 | 7.65 | -1.80% | 93,635,813 |
| Jan 13, 2026 | 8.88 | 9.00 | 7.79 | 7.79 | 7.79 | -9.94% | 147,589,800 |
| Jan 12, 2026 | 8.38 | 8.75 | 8.26 | 8.65 | 8.65 | 4.22% | 132,889,100 |
| Jan 9, 2026 | 8.28 | 8.51 | 8.16 | 8.30 | 8.30 | -0.72% | 112,525,500 |
| Jan 8, 2026 | 7.95 | 8.58 | 7.93 | 8.36 | 8.36 | 4.11% | 123,651,800 |
| Jan 7, 2026 | 8.05 | 8.16 | 7.85 | 8.03 | 8.03 | -2.07% | 100,448,800 |
| Jan 6, 2026 | 8.10 | 8.36 | 7.88 | 8.20 | 8.20 | 0.74% | 112,329,000 |
| Jan 5, 2026 | 8.54 | 8.57 | 8.12 | 8.14 | 8.14 | -5.02% | 129,684,500 |
| Dec 31, 2025 | 8.80 | 9.15 | 8.57 | 8.57 | 8.57 | -9.98% | 149,447,000 |
| Dec 30, 2025 | 9.90 | 10.53 | 9.28 | 9.52 | 9.52 | -0.52% | 211,016,800 |
| Dec 29, 2025 | 8.76 | 9.78 | 8.66 | 9.57 | 9.57 | 7.53% | 181,720,300 |
| Dec 26, 2025 | 8.87 | 9.12 | 8.63 | 8.90 | 8.90 | -2.09% | 152,429,700 |
| Dec 25, 2025 | 8.27 | 9.10 | 8.13 | 9.09 | 9.09 | 9.92% | 188,889,600 |
| Dec 24, 2025 | 8.00 | 8.44 | 7.85 | 8.27 | 8.27 | 0.85% | 117,730,300 |
| Dec 23, 2025 | 8.51 | 8.78 | 8.00 | 8.20 | 8.20 | -2.03% | 151,236,600 |
| Dec 22, 2025 | 9.00 | 9.10 | 8.33 | 8.37 | 8.37 | -9.51% | 168,107,200 |
| Dec 19, 2025 | 9.19 | 9.64 | 8.98 | 9.25 | 9.25 | -6.09% | 190,653,200 |
| Dec 18, 2025 | 8.70 | 10.38 | 8.70 | 9.85 | 9.85 | 1.86% | 226,462,000 |
| Dec 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -9.96% | 12,367,100 |
| Dec 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -9.97% | 26,952,200 |
| Dec 15, 2025 | 10.38 | 11.94 | 10.00 | 11.93 | 11.93 | 9.95% | 283,226,900 |
| Dec 12, 2025 | 9.72 | 10.85 | 9.26 | 10.85 | 10.85 | 10.04% | 288,117,432 |
| Dec 11, 2025 | 10.50 | 11.48 | 9.45 | 9.86 | 9.86 | -6.01% | 280,019,500 |
| Dec 10, 2025 | 9.80 | 10.49 | 9.18 | 10.49 | 10.49 | 9.96% | 312,234,100 |
| Dec 9, 2025 | 9.50 | 9.54 | 9.30 | 9.54 | 9.54 | 10.03% | 102,078,100 |
| Dec 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 10.03% | 4,409,015 |
| Dec 5, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 10.06% | 12,716,170 |
| Dec 4, 2025 | 6.90 | 7.16 | 6.85 | 7.16 | 7.16 | 9.98% | 45,563,750 |
| Dec 3, 2025 | 5.89 | 6.51 | 5.70 | 6.51 | 6.51 | 9.97% | 119,352,690 |
| Dec 2, 2025 | 5.81 | 6.02 | 5.69 | 5.92 | 5.92 | 2.78% | 112,207,600 |
| Dec 1, 2025 | 5.73 | 5.89 | 5.68 | 5.76 | 5.76 | 3.41% | 104,282,400 |
| Nov 28, 2025 | 5.38 | 5.62 | 5.32 | 5.57 | 5.57 | 3.92% | 88,137,320 |