Skip to main content
Shandong Longertek Technology Co., Ltd. (SHE:300594)
China flag China · Delayed Price · Currency is CNY
18.30
-4.58 (-20.02%)
Apr 30, 2026, 3:04 PM CST

SHE:300594 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0024.0022.8622.8822.88-5.80%7,976,900
Apr 27, 202625.5525.6124.1324.2924.29-4.93%7,253,696
Apr 24, 202626.0026.1524.8525.5525.55-2.56%4,222,121
Apr 23, 202627.0327.3025.8026.2226.22-3.10%4,180,400
Apr 22, 202626.0527.2325.5327.0627.062.62%4,925,500
Apr 21, 202628.4828.4825.8026.3726.37-7.41%8,301,000
Apr 20, 202629.7430.3028.0028.4828.48-5.29%6,327,800
Apr 17, 202629.5231.1029.4130.0730.070.94%3,952,830
Apr 16, 202629.8630.2329.4529.7929.79-1.19%4,565,600
Apr 15, 202630.6931.0029.9630.1530.15-1.76%4,342,080
Apr 14, 202630.9032.5030.0130.6930.690.72%6,001,219
Apr 13, 202630.8431.4030.0530.4730.47-0.62%2,740,501
Apr 10, 202630.5031.1529.2030.6630.661.19%3,386,700
Apr 9, 202629.9930.4729.0830.3030.300.70%3,106,100
Apr 8, 202628.6430.5028.6430.0930.098.28%4,677,699
Apr 7, 202628.2428.8127.5027.7927.79-0.75%2,536,600
Apr 3, 202629.1229.5627.9228.0028.00-3.58%2,844,999
Apr 2, 202630.2630.5028.5629.0429.04-5.47%5,305,100
Apr 1, 202629.6032.8929.1530.7230.726.22%7,189,219
Mar 31, 202628.6930.3928.3328.9228.921.72%4,483,800
Mar 30, 202628.4129.2428.3028.4328.43-0.94%2,163,500
Mar 27, 202628.6929.9528.6828.7028.70-2.65%3,157,400
Mar 26, 202629.7030.6628.9029.4829.48-1.17%3,558,800
Mar 25, 202627.9530.8027.9529.8329.837.15%5,023,900
Mar 24, 202627.0127.9726.3527.8427.847.04%3,080,300
Mar 23, 202626.9728.0925.6126.0126.01-5.80%4,037,900
Mar 20, 202628.9029.4327.5827.6127.61-5.90%4,116,880
Mar 19, 202630.9831.1528.7929.3429.34-6.74%5,473,800
Mar 18, 202629.9932.2029.9931.4631.464.80%4,375,880
Mar 17, 202630.3031.6830.0230.0230.02-1.41%4,335,600
Mar 16, 202631.0831.2129.9730.4530.45-3.21%3,544,719
Mar 13, 202629.3931.9528.9031.4631.466.86%7,508,200
Mar 12, 202630.1930.7529.0029.4429.44-2.65%3,477,700
Mar 11, 202630.3831.0829.9730.2430.24-0.26%4,375,300
Mar 10, 202629.3030.6529.1230.3230.325.53%4,931,700
Mar 9, 202629.0131.8828.0028.7328.73-8.15%6,872,800
Mar 6, 202630.2032.3630.0331.2831.282.19%7,589,500
Mar 5, 202630.7831.6030.0030.6130.61-0.10%4,109,430
Mar 4, 202629.5831.2328.9030.6430.643.27%6,301,480
Mar 3, 202631.8932.0229.5129.6729.67-6.99%5,339,100
Mar 2, 202632.0033.7030.7531.9031.90-2.33%7,335,000
Feb 27, 202631.1433.5930.7032.6632.664.88%5,946,893
Feb 26, 202628.9331.4828.3231.1431.147.94%6,109,840
Feb 25, 202627.8829.6727.7028.8528.853.78%4,402,500
Feb 24, 202628.4428.9927.0027.8027.800.04%4,418,700
Feb 13, 202629.0629.5027.7027.7927.79-4.37%4,958,500
Feb 12, 202626.7930.6426.7529.0629.069.00%9,435,715
Feb 11, 202626.2826.8426.0826.6626.660.87%2,191,700
Feb 10, 202626.1326.7225.7426.4326.430.34%2,419,600
Feb 9, 202626.3526.8025.8026.3426.34-3,081,600
Feb 6, 202625.5026.9725.0026.3426.342.37%4,010,300
Feb 5, 202626.3026.8825.4525.7325.73-2.46%4,306,700
Feb 4, 202627.1227.1925.8526.3826.38-1.75%4,545,213
Feb 3, 202624.9928.2724.5026.8526.859.24%9,551,005
Feb 2, 202624.3325.4023.9924.5824.580.53%5,159,682
Jan 30, 202623.3924.5022.8324.4524.454.13%4,901,200
Jan 29, 202623.9924.1923.2023.4823.48-3.33%3,887,200
Jan 28, 202625.1625.3723.8024.2924.29-3.03%5,746,000
Jan 27, 202623.9025.5822.5025.0525.054.90%9,341,300
Jan 26, 202625.9725.9723.6023.8823.88-6.21%4,392,280
Jan 23, 202625.2325.6624.5825.4625.461.27%3,344,105
Jan 22, 202624.5925.8424.1725.1425.142.74%5,400,940
Jan 21, 202622.4024.8022.3224.4724.478.42%7,224,730
Jan 20, 202622.3022.6521.8422.5722.571.12%3,840,400
Jan 19, 202622.3522.7021.9522.3222.320.68%2,630,500
Jan 16, 202622.8722.8721.7022.1722.17-2.03%4,075,400
Jan 15, 202623.2123.3922.3622.6322.63-2.46%3,283,700
Jan 14, 202623.0724.1722.7023.2023.200.22%5,440,005
Jan 13, 202623.6623.7122.7323.1523.15-2.40%5,926,405
Jan 12, 202621.1924.7520.7123.7223.7212.15%10,581,690
Jan 9, 202621.5521.5520.7021.1521.15-1.76%4,192,400
Jan 8, 202619.7221.9619.7221.5321.538.63%6,588,380
Jan 7, 202619.9820.1519.6519.8219.82-0.10%2,702,900
Jan 6, 202620.0020.1019.6219.8419.84-0.75%3,108,480
Jan 5, 202619.5920.2819.5019.9919.991.94%3,567,100
Dec 31, 202519.9820.1219.4119.6119.61-0.31%2,560,700
Dec 30, 202519.9220.2019.6419.6719.67-2.38%3,259,200
Dec 29, 202519.4620.3319.2020.1520.152.54%4,691,300
Dec 26, 202519.6719.7619.2919.6519.65-0.61%3,787,400
Dec 25, 202520.4820.5419.6519.7719.77-3.42%5,467,875
Dec 24, 202519.1020.5519.0020.4720.477.06%8,167,751
Dec 23, 202518.6019.2218.0719.1219.123.63%6,068,999
Dec 22, 202518.0618.7618.0018.4518.453.07%5,520,180
Dec 19, 202517.0517.9517.0217.9017.904.31%4,711,900
Dec 18, 202516.6617.6016.6117.1617.162.88%4,141,300
Dec 17, 202516.4516.8416.2116.6816.683.22%3,293,300
Dec 16, 202516.3616.4916.0316.1616.16-1.58%2,232,900
Dec 15, 202516.2016.5715.8016.4216.421.17%2,506,100
Dec 12, 202516.4816.9516.0616.2316.23-2.11%2,670,200
Dec 11, 202517.1517.1516.5016.5816.58-2.59%2,944,800
Dec 10, 202517.5217.6516.9917.0217.02-3.08%2,009,000
Dec 9, 202517.8417.9717.5517.5617.56-1.90%1,708,300
Dec 8, 202517.6417.9417.6417.9017.901.47%2,067,600
Dec 5, 202517.3617.7017.1217.6417.641.73%1,660,700
Dec 4, 202517.9918.1017.2817.3417.34-3.34%1,941,100
Dec 3, 202518.1918.2817.8217.9417.94-1.37%2,124,700
Dec 2, 202518.4818.4817.9818.1918.19-1.73%1,726,800
Dec 1, 202518.4818.8218.2318.5118.510.22%2,524,200
Nov 28, 202518.0618.4817.8518.4718.472.38%1,680,601
Nov 27, 202517.9318.1817.7218.0418.041.06%1,841,400