Skip to main content
Longhua Technology Group Co.,Ltd. (SHE:300263)
China flag China · Delayed Price · Currency is CNY
10.56
+0.08 (0.76%)
Apr 29, 2026, 3:06 PM CST

Longhua Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.4010.6210.3510.5610.560.76%32,148,782
Apr 28, 202610.4310.6110.2710.4810.48-0.29%34,495,686
Apr 27, 202610.3110.7310.3010.5110.513.55%46,090,376
Apr 24, 202610.4610.4810.0010.1510.15-2.96%44,488,679
Apr 23, 202611.0111.0310.4210.4610.46-6.77%73,169,890
Apr 22, 202610.9411.2410.9111.2211.220.90%45,022,903
Apr 21, 202610.6611.2010.6011.1211.123.54%57,185,210
Apr 20, 202610.4710.9010.4510.7410.743.27%38,893,955
Apr 17, 202610.1310.6110.1310.4010.402.06%37,680,917
Apr 16, 202610.1510.2210.0410.1910.190.20%24,903,083
Apr 15, 202610.2910.3210.0810.1710.17-0.68%34,092,713
Apr 14, 202610.0710.3010.0310.2410.242.09%37,678,623
Apr 13, 20269.7210.049.6910.0310.032.14%32,448,726
Apr 10, 20269.8810.089.799.829.820.20%32,290,780
Apr 9, 20269.809.899.679.809.80-0.91%31,351,440
Apr 8, 20269.619.899.589.899.896.12%35,997,600
Apr 7, 20269.319.429.259.329.320.54%15,126,900
Apr 3, 20269.399.449.199.279.27-0.96%20,261,200
Apr 2, 20269.579.659.299.369.36-3.11%25,590,669
Apr 1, 20269.679.739.499.669.662.88%29,161,790
Mar 31, 20269.679.769.369.399.39-2.19%30,576,250
Mar 30, 20269.489.609.369.609.60-1.13%28,268,956
Mar 27, 20269.439.759.419.719.711.57%36,947,802
Mar 26, 20269.729.759.399.569.56-1.75%29,910,460
Mar 25, 20269.709.949.699.739.730.72%31,200,540
Mar 24, 20269.709.759.279.669.662.11%37,450,070
Mar 23, 20269.8810.099.399.469.46-6.43%47,776,790
Mar 20, 202610.3510.6010.1110.1110.11-1.84%35,696,330
Mar 19, 202610.4510.5010.2010.3010.30-3.56%32,398,980
Mar 18, 202610.5710.7010.4610.6810.681.42%25,462,300
Mar 17, 202610.9611.0210.5110.5310.53-3.57%31,817,840
Mar 16, 202611.0511.1010.6810.9210.92-1.71%38,521,530
Mar 13, 202611.2011.4210.9811.1111.11-1.68%33,019,440
Mar 12, 202611.5111.5611.1811.3011.30-2.25%39,357,910
Mar 11, 202611.7512.0611.5311.5611.56-1.87%48,156,850
Mar 10, 202611.3611.9511.3611.7811.785.65%63,358,829
Mar 9, 202611.0411.2410.7311.1511.15-1.33%50,790,300
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