Skip to main content
Longhua Technology Group Co.,Ltd. (SHE:300263)
China flag China · Delayed Price · Currency is CNY
11.30
-0.28 (-2.42%)
At close: Mar 6, 2026

Longhua Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.4911.5311.2611.3011.30-2.42%42,058,790
Mar 5, 202611.4511.8511.4411.5811.583.39%57,596,850
Mar 4, 202610.7911.3610.7911.2011.201.82%53,773,820
Mar 3, 202611.8812.0010.9711.0011.00-7.41%84,677,730
Mar 2, 202612.1912.3811.8311.8811.88-3.41%64,581,890
Feb 27, 202612.2012.3512.0212.3012.30-0.24%61,121,770
Feb 26, 202612.1012.5611.7012.3312.333.01%102,046,500
Feb 25, 202611.6612.2711.4711.9711.974.72%85,145,560
Feb 24, 202611.6411.7811.4011.4311.43-0.61%46,203,020
Feb 13, 202611.8811.9811.4711.5011.50-4.56%61,589,274
Feb 12, 202611.6512.1611.6012.0512.052.38%70,320,180
Feb 11, 202611.7112.4611.7011.7711.770.60%83,200,960
Feb 10, 202611.8211.9911.6411.7011.70-1.76%65,604,900
Feb 9, 202611.8712.3811.8511.9111.911.62%110,602,600
Feb 6, 202611.1912.0811.0111.7211.724.92%115,593,200
Feb 5, 202611.6011.7211.1011.1711.17-5.02%77,277,490
Feb 4, 202611.5911.9311.4711.7611.761.64%93,255,840
Feb 3, 202610.6211.7710.6211.5711.5711.46%136,399,200
Feb 2, 202610.4311.0710.3710.3810.383.80%81,721,550
Jan 30, 202610.2410.339.6710.0010.00-2.25%59,926,040
Jan 29, 202610.6210.6710.1910.2310.23-1.92%56,205,530
Jan 28, 202610.6010.8410.3610.4310.43-1.60%52,735,049
Jan 27, 202610.5110.7010.2410.6010.60-0.09%73,080,030
Jan 26, 202611.7011.8010.5210.6110.610.66%140,728,700
Jan 23, 20269.8110.689.8110.5410.547.55%96,983,970
Jan 22, 20269.669.839.649.809.801.34%34,198,850
Jan 21, 20269.429.849.399.679.671.68%30,793,207
Jan 20, 20269.779.839.439.519.51-2.66%39,842,350
Jan 19, 20269.599.879.569.779.771.77%35,549,170
Jan 16, 20269.699.819.569.609.60-0.52%40,440,890
Jan 15, 20269.599.739.519.659.65-37,738,640
Jan 14, 20269.779.979.509.659.65-1.23%67,275,140
Jan 13, 202610.2610.329.699.779.77-5.88%76,337,890
Jan 12, 20269.9810.589.9410.3810.387.12%106,975,897
Jan 9, 20269.9110.069.649.699.69-1.62%87,822,650
Jan 8, 20269.0310.069.009.859.858.36%109,331,100
Jan 7, 20268.999.218.929.099.091.11%46,156,810
Jan 6, 20268.939.078.898.998.990.67%40,533,460
Jan 5, 20269.129.178.848.938.931.02%50,031,310
Dec 31, 20258.788.968.678.848.840.80%48,570,490
Dec 30, 20258.868.948.748.778.77-2.45%50,112,710
Dec 29, 20258.699.108.658.998.994.53%77,454,500
Dec 26, 20258.578.688.458.608.601.30%34,615,050
Dec 25, 20258.428.538.378.498.490.83%28,054,842
Dec 24, 20258.238.468.228.428.422.06%25,963,930
Dec 23, 20258.278.368.218.258.25-0.24%15,744,380
Dec 22, 20258.268.348.248.278.270.36%18,852,600
Dec 19, 20258.128.288.128.248.241.73%23,197,480
Dec 18, 20258.168.268.098.108.10-0.86%19,798,690
Dec 17, 20258.078.227.948.178.171.36%21,130,170
Dec 16, 20258.318.338.038.068.06-3.47%23,852,890
Dec 15, 20258.318.428.238.358.350.36%19,773,290
Dec 12, 20258.228.428.218.328.321.34%24,246,930
Dec 11, 20258.248.358.188.218.21-0.36%19,989,300
Dec 10, 20258.198.278.148.248.240.24%14,654,270
Dec 9, 20258.318.318.198.228.22-1.44%18,888,140
Dec 8, 20258.298.388.268.348.340.97%26,089,160
Dec 5, 20258.198.318.118.268.261.85%29,051,540
Dec 4, 20258.118.138.038.118.110.25%13,174,750
Dec 3, 20258.218.218.048.098.09-1.46%16,699,980
Dec 2, 20258.208.238.098.218.21-0.12%15,554,720
Dec 1, 20258.088.268.088.228.221.86%20,879,400
Nov 28, 20258.018.097.998.078.070.62%15,782,900
Nov 27, 20257.938.097.938.028.021.13%17,602,830
Nov 26, 20258.028.087.907.937.93-1.61%21,321,519
Nov 25, 20258.138.187.998.068.060.12%34,136,176
Nov 24, 20257.908.117.808.058.052.42%32,037,790
Nov 21, 20258.318.457.857.867.86-6.54%52,072,300
Nov 20, 20258.568.668.378.418.41-0.59%22,621,700
Nov 19, 20258.648.728.418.468.46-2.20%28,456,520
Nov 18, 20258.979.008.618.658.65-3.57%39,834,590
Nov 17, 20258.869.148.868.978.971.70%54,395,740
Nov 14, 20258.838.978.728.828.82-0.79%40,362,100
Nov 13, 20258.819.028.758.898.89-58,197,350
Nov 12, 20259.139.228.758.898.89-2.63%83,683,970
Nov 11, 20258.429.408.419.139.1310.53%146,784,500
Nov 10, 20258.228.308.188.268.260.73%19,436,260
Nov 7, 20258.188.278.128.208.20-0.12%16,110,280
Nov 6, 20258.188.268.138.218.210.37%17,190,410
Nov 5, 20258.138.248.008.188.18-0.37%29,180,670
Nov 4, 20258.408.428.158.218.21-2.61%21,165,070
Nov 3, 20258.418.468.178.438.430.12%25,949,870
Oct 31, 20258.328.528.328.428.420.96%22,691,230
Oct 30, 20258.588.608.328.348.34-3.02%32,208,690
Oct 29, 20258.578.628.498.608.60-1.15%31,277,240
Oct 28, 20258.578.708.508.708.701.16%29,487,000
Oct 27, 20258.408.758.378.608.602.99%38,752,220
Oct 24, 20258.228.398.228.358.351.83%23,375,210
Oct 23, 20258.228.258.058.208.20-0.61%27,266,230
Oct 22, 20258.228.388.178.258.25-0.60%21,153,680
Oct 21, 20258.268.358.108.308.30-1.43%40,044,410
Oct 20, 20258.388.518.358.428.421.69%25,368,480
Oct 17, 20258.608.768.278.288.28-3.83%39,993,590
Oct 16, 20258.818.848.558.618.61-2.93%41,735,910
Oct 15, 20259.029.048.728.878.87-0.89%46,789,870
Oct 14, 20259.299.478.908.958.95-1.86%100,434,000
Oct 13, 20258.429.158.369.129.125.19%93,685,350
Oct 10, 20258.618.718.468.678.670.93%41,588,970
Oct 9, 20258.298.778.288.598.594.76%52,507,920
Sep 30, 20258.198.308.178.208.200.12%17,936,380