YanTai LongYuan Power Technology Co., Ltd. (SHE:300105)
China
· Delayed Price · Currency is CNY 6.89
+0.19 (2.84%)
Apr 29, 2026, 3:04 PM CST
SHE:300105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.53 | 6.93 | 6.53 | 6.92 | - | 3.28% | 7,560,001 |
| Apr 28, 2026 | 6.72 | 6.77 | 6.64 | 6.70 | 6.70 | -0.89% | 7,865,901 |
| Apr 27, 2026 | 6.74 | 6.77 | 6.55 | 6.76 | 6.76 | -0.44% | 13,666,700 |
| Apr 24, 2026 | 6.53 | 6.85 | 6.53 | 6.79 | 6.79 | 3.35% | 19,359,850 |
| Apr 23, 2026 | 6.54 | 6.59 | 6.43 | 6.57 | 6.57 | 0.77% | 8,109,620 |
| Apr 22, 2026 | 6.57 | 6.57 | 6.47 | 6.52 | 6.52 | -0.46% | 6,606,600 |
| Apr 21, 2026 | 6.61 | 6.63 | 6.49 | 6.55 | 6.55 | -1.21% | 7,455,900 |
| Apr 20, 2026 | 6.56 | 6.64 | 6.51 | 6.63 | 6.63 | 0.76% | 6,263,700 |
| Apr 17, 2026 | 6.73 | 6.73 | 6.52 | 6.58 | 6.58 | -2.23% | 9,582,200 |
| Apr 16, 2026 | 6.63 | 6.73 | 6.58 | 6.73 | 6.73 | 1.36% | 6,074,900 |
| Apr 15, 2026 | 6.69 | 6.72 | 6.60 | 6.64 | 6.64 | -0.75% | 6,346,420 |
| Apr 14, 2026 | 6.66 | 6.69 | 6.53 | 6.69 | 6.69 | 1.06% | 7,463,700 |
| Apr 13, 2026 | 6.68 | 6.70 | 6.58 | 6.62 | 6.62 | -1.78% | 11,656,010 |
| Apr 10, 2026 | 6.75 | 6.81 | 6.70 | 6.74 | 6.74 | 1.05% | 6,015,000 |
| Apr 9, 2026 | 6.75 | 6.82 | 6.63 | 6.67 | 6.67 | -1.91% | 7,560,400 |
| Apr 8, 2026 | 6.71 | 6.81 | 6.68 | 6.80 | 6.80 | 3.03% | 8,385,400 |
| Apr 7, 2026 | 6.50 | 6.63 | 6.47 | 6.60 | 6.60 | 2.01% | 6,556,400 |
| Apr 3, 2026 | 6.73 | 6.74 | 6.46 | 6.47 | 6.47 | -3.72% | 8,761,300 |
| Apr 2, 2026 | 6.81 | 6.88 | 6.64 | 6.72 | 6.72 | -1.75% | 9,720,800 |
| Apr 1, 2026 | 6.85 | 6.92 | 6.78 | 6.84 | 6.84 | 1.18% | 8,378,104 |
| Mar 31, 2026 | 6.95 | 6.99 | 6.73 | 6.76 | 6.76 | -2.73% | 9,772,200 |
| Mar 30, 2026 | 7.04 | 7.15 | 6.83 | 6.95 | 6.95 | -2.52% | 12,156,500 |
| Mar 27, 2026 | 7.00 | 7.18 | 7.00 | 7.13 | 7.13 | 0.28% | 7,430,260 |
| Mar 26, 2026 | 7.34 | 7.34 | 7.07 | 7.11 | 7.11 | -3.13% | 10,035,700 |
| Mar 25, 2026 | 7.23 | 7.37 | 7.20 | 7.34 | 7.34 | 1.52% | 9,960,004 |
| Mar 24, 2026 | 7.03 | 7.24 | 6.89 | 7.23 | 7.23 | 5.55% | 14,906,100 |
| Mar 23, 2026 | 7.25 | 7.28 | 6.76 | 6.85 | 6.85 | -6.80% | 17,807,200 |
| Mar 20, 2026 | 7.57 | 7.73 | 7.35 | 7.35 | 7.35 | -2.91% | 15,476,199 |
| Mar 19, 2026 | 7.62 | 7.73 | 7.52 | 7.57 | 7.57 | -1.56% | 9,627,506 |
| Mar 18, 2026 | 7.59 | 7.78 | 7.56 | 7.69 | 7.69 | 1.59% | 11,305,200 |
| Mar 17, 2026 | 7.80 | 7.86 | 7.56 | 7.57 | 7.57 | -2.57% | 10,837,000 |
| Mar 16, 2026 | 7.95 | 7.98 | 7.70 | 7.77 | 7.77 | -1.89% | 12,493,200 |
| Mar 13, 2026 | 8.06 | 8.09 | 7.89 | 7.92 | 7.92 | -1.86% | 12,681,700 |
| Mar 12, 2026 | 8.19 | 8.19 | 7.95 | 8.07 | 8.07 | -1.59% | 15,393,000 |
| Mar 11, 2026 | 8.10 | 8.25 | 7.94 | 8.20 | 8.20 | 1.23% | 21,804,180 |
| Mar 10, 2026 | 8.10 | 8.23 | 8.03 | 8.10 | 8.10 | -0.25% | 15,437,800 |
| Mar 9, 2026 | 7.93 | 8.15 | 7.92 | 8.12 | 8.12 | 0.62% | 19,294,400 |
| Mar 6, 2026 | 7.96 | 8.16 | 7.96 | 8.07 | 8.07 | 0.88% | 17,913,800 |
| Mar 5, 2026 | 7.78 | 8.08 | 7.78 | 8.00 | 8.00 | 3.90% | 21,368,881 |
| Mar 4, 2026 | 7.55 | 7.77 | 7.51 | 7.70 | 7.70 | 1.18% | 11,408,440 |
| Mar 3, 2026 | 7.84 | 7.85 | 7.56 | 7.61 | 7.61 | -2.31% | 13,288,110 |
| Mar 2, 2026 | 7.82 | 7.98 | 7.70 | 7.79 | 7.79 | -1.77% | 11,573,400 |
| Feb 27, 2026 | 7.91 | 8.00 | 7.82 | 7.93 | 7.93 | 0.13% | 13,376,900 |
| Feb 26, 2026 | 7.80 | 7.95 | 7.72 | 7.92 | 7.92 | 1.54% | 13,909,800 |
| Feb 25, 2026 | 7.75 | 7.92 | 7.67 | 7.80 | 7.80 | 2.63% | 17,210,410 |
| Feb 24, 2026 | 7.47 | 7.60 | 7.46 | 7.60 | 7.60 | 2.43% | 8,103,900 |
| Feb 13, 2026 | 7.55 | 7.57 | 7.40 | 7.42 | 7.42 | -1.72% | 6,845,700 |
| Feb 12, 2026 | 7.58 | 7.64 | 7.47 | 7.55 | 7.55 | -0.13% | 7,487,000 |
| Feb 11, 2026 | 7.55 | 7.62 | 7.51 | 7.56 | 7.56 | 0.27% | 6,693,500 |
| Feb 10, 2026 | 7.53 | 7.60 | 7.48 | 7.54 | 7.54 | 0.13% | 7,654,300 |
| Feb 9, 2026 | 7.46 | 7.55 | 7.42 | 7.53 | 7.53 | 2.17% | 8,401,100 |
| Feb 6, 2026 | 7.26 | 7.47 | 7.24 | 7.37 | 7.37 | 0.68% | 9,399,880 |
| Feb 5, 2026 | 7.53 | 7.54 | 7.32 | 7.32 | 7.32 | -3.17% | 11,721,468 |
| Feb 4, 2026 | 7.32 | 7.65 | 7.32 | 7.56 | 7.56 | 2.30% | 14,224,484 |
| Feb 3, 2026 | 7.35 | 7.43 | 7.28 | 7.39 | 7.39 | 1.09% | 8,972,064 |
| Feb 2, 2026 | 7.28 | 7.48 | 7.26 | 7.31 | 7.31 | -0.27% | 10,883,300 |
| Jan 30, 2026 | 7.25 | 7.36 | 7.20 | 7.33 | 7.33 | 0.41% | 8,818,700 |
| Jan 29, 2026 | 7.38 | 7.46 | 7.24 | 7.30 | 7.30 | -1.22% | 11,162,800 |
| Jan 28, 2026 | 7.53 | 7.55 | 7.38 | 7.39 | 7.39 | -1.99% | 8,706,316 |
| Jan 27, 2026 | 7.60 | 7.67 | 7.36 | 7.54 | 7.54 | -1.44% | 10,612,230 |
| Jan 26, 2026 | 7.67 | 7.79 | 7.56 | 7.65 | 7.65 | -0.26% | 12,130,400 |
| Jan 23, 2026 | 7.62 | 7.69 | 7.54 | 7.67 | 7.67 | 1.19% | 10,553,790 |
| Jan 22, 2026 | 7.37 | 7.60 | 7.32 | 7.58 | 7.58 | 2.71% | 15,031,500 |
| Jan 21, 2026 | 7.40 | 7.46 | 7.27 | 7.38 | 7.38 | -0.67% | 14,667,830 |
| Jan 20, 2026 | 7.53 | 7.53 | 7.37 | 7.43 | 7.43 | -3.88% | 24,530,650 |
| Jan 19, 2026 | 7.45 | 7.78 | 7.40 | 7.73 | 7.73 | 3.34% | 17,855,450 |
| Jan 16, 2026 | 7.50 | 7.64 | 7.45 | 7.48 | 7.48 | - | 13,462,048 |
| Jan 15, 2026 | 7.41 | 7.50 | 7.33 | 7.48 | 7.48 | 0.54% | 10,641,600 |
| Jan 14, 2026 | 7.45 | 7.55 | 7.31 | 7.44 | 7.44 | -0.53% | 16,750,170 |
| Jan 13, 2026 | 7.42 | 7.57 | 7.30 | 7.48 | 7.48 | 0.81% | 16,731,165 |
| Jan 12, 2026 | 7.37 | 7.44 | 7.31 | 7.42 | 7.42 | 0.54% | 11,075,059 |
| Jan 9, 2026 | 7.31 | 7.39 | 7.27 | 7.38 | 7.38 | 0.82% | 10,606,680 |
| Jan 8, 2026 | 7.15 | 7.44 | 7.15 | 7.32 | 7.32 | 2.09% | 11,999,300 |
| Jan 7, 2026 | 7.22 | 7.29 | 7.16 | 7.17 | 7.17 | -1.24% | 8,106,400 |
| Jan 6, 2026 | 7.18 | 7.32 | 7.13 | 7.26 | 7.26 | 0.28% | 12,376,900 |
| Jan 5, 2026 | 7.24 | 7.30 | 7.17 | 7.24 | 7.24 | 1.12% | 8,033,200 |
| Dec 31, 2025 | 7.15 | 7.19 | 7.04 | 7.16 | 7.16 | 0.28% | 10,232,300 |
| Dec 30, 2025 | 7.18 | 7.25 | 7.10 | 7.14 | 7.14 | -0.97% | 7,205,400 |
| Dec 29, 2025 | 7.34 | 7.35 | 7.19 | 7.21 | 7.21 | -1.90% | 8,536,500 |
| Dec 26, 2025 | 7.45 | 7.46 | 7.34 | 7.35 | 7.35 | -1.61% | 6,588,916 |
| Dec 25, 2025 | 7.45 | 7.47 | 7.37 | 7.47 | 7.47 | 0.13% | 6,132,000 |
| Dec 24, 2025 | 7.29 | 7.46 | 7.24 | 7.46 | 7.46 | 2.33% | 7,834,400 |
| Dec 23, 2025 | 7.25 | 7.36 | 7.20 | 7.29 | 7.29 | 0.55% | 7,338,700 |
| Dec 22, 2025 | 7.27 | 7.40 | 7.24 | 7.25 | 7.25 | -0.55% | 5,185,300 |
| Dec 19, 2025 | 7.17 | 7.30 | 7.16 | 7.29 | 7.29 | 1.67% | 7,035,900 |
| Dec 18, 2025 | 7.11 | 7.22 | 7.07 | 7.17 | 7.17 | 0.14% | 6,363,300 |
| Dec 17, 2025 | 7.16 | 7.18 | 6.97 | 7.16 | 7.16 | -0.14% | 10,767,500 |
| Dec 16, 2025 | 7.39 | 7.43 | 7.14 | 7.17 | 7.17 | -2.98% | 9,757,800 |
| Dec 15, 2025 | 7.22 | 7.46 | 7.18 | 7.39 | 7.39 | 1.79% | 8,327,800 |
| Dec 12, 2025 | 7.21 | 7.35 | 7.21 | 7.26 | 7.26 | 0.69% | 7,919,000 |
| Dec 11, 2025 | 7.28 | 7.41 | 7.20 | 7.21 | 7.21 | -1.23% | 7,422,100 |
| Dec 10, 2025 | 7.41 | 7.45 | 7.22 | 7.30 | 7.30 | -1.62% | 8,456,900 |
| Dec 9, 2025 | 7.44 | 7.59 | 7.40 | 7.42 | 7.42 | -0.40% | 7,076,400 |
| Dec 8, 2025 | 7.53 | 7.55 | 7.43 | 7.45 | 7.45 | -0.93% | 6,734,948 |
| Dec 5, 2025 | 7.34 | 7.52 | 7.30 | 7.52 | 7.52 | 2.17% | 7,411,000 |
| Dec 4, 2025 | 7.48 | 7.53 | 7.35 | 7.36 | 7.36 | -1.74% | 6,666,200 |
| Dec 3, 2025 | 7.58 | 7.61 | 7.46 | 7.49 | 7.49 | -1.19% | 6,556,300 |
| Dec 2, 2025 | 7.63 | 7.65 | 7.48 | 7.58 | 7.58 | -0.92% | 6,994,632 |
| Dec 1, 2025 | 7.68 | 7.77 | 7.61 | 7.65 | 7.65 | -0.39% | 6,634,000 |
| Nov 28, 2025 | 7.50 | 7.68 | 7.44 | 7.68 | 7.68 | 2.40% | 7,725,900 |