Wuxi Longsheng Technology Co.,Ltd (SHE:300680)
China
· Delayed Price · Currency is CNY 45.05
+0.81 (1.83%)
Mar 10, 2026, 11:34 AM CST
SHE:300680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.80 | 44.38 | 42.77 | 44.24 | 44.24 | -2.06% | 6,234,540 |
| Mar 6, 2026 | 44.96 | 46.01 | 44.72 | 45.17 | 45.17 | 0.49% | 5,319,500 |
| Mar 5, 2026 | 45.21 | 45.59 | 44.61 | 44.95 | 44.95 | 1.65% | 5,620,300 |
| Mar 4, 2026 | 44.10 | 45.20 | 44.04 | 44.22 | 44.22 | -1.38% | 5,464,321 |
| Mar 3, 2026 | 47.43 | 47.87 | 44.81 | 44.84 | 44.84 | -5.44% | 8,494,357 |
| Mar 2, 2026 | 48.00 | 48.92 | 47.31 | 47.42 | 47.42 | -3.32% | 7,757,800 |
| Feb 27, 2026 | 49.35 | 49.77 | 48.93 | 49.05 | 49.05 | -1.64% | 5,617,300 |
| Feb 26, 2026 | 49.50 | 50.10 | 48.60 | 49.87 | 49.87 | 0.67% | 6,870,705 |
| Feb 25, 2026 | 49.30 | 49.73 | 48.77 | 49.54 | 49.54 | 0.73% | 5,647,500 |
| Feb 24, 2026 | 51.19 | 51.20 | 48.98 | 49.18 | 49.18 | -2.48% | 7,635,241 |
| Feb 13, 2026 | 50.22 | 51.15 | 49.92 | 50.43 | 50.43 | 0.54% | 4,533,700 |
| Feb 12, 2026 | 50.80 | 51.35 | 50.04 | 50.16 | 50.16 | -1.86% | 6,652,824 |
| Feb 11, 2026 | 51.99 | 52.16 | 51.00 | 51.11 | 51.11 | -1.94% | 4,866,200 |
| Feb 10, 2026 | 51.30 | 52.55 | 50.88 | 52.12 | 52.12 | 1.80% | 6,315,319 |
| Feb 9, 2026 | 51.55 | 51.79 | 50.41 | 51.20 | 51.20 | 1.03% | 6,013,034 |
| Feb 6, 2026 | 49.00 | 52.11 | 48.65 | 50.68 | 50.68 | 2.47% | 8,246,964 |
| Feb 5, 2026 | 50.68 | 51.58 | 49.39 | 49.46 | 49.46 | -3.74% | 7,033,999 |
| Feb 4, 2026 | 53.29 | 53.73 | 50.90 | 51.38 | 51.38 | -3.09% | 8,668,029 |
| Feb 3, 2026 | 52.12 | 53.54 | 51.22 | 53.02 | 53.02 | 2.95% | 7,972,100 |
| Feb 2, 2026 | 51.89 | 53.20 | 51.38 | 51.50 | 51.50 | -0.87% | 7,970,788 |
| Jan 30, 2026 | 52.21 | 52.99 | 50.51 | 51.95 | 51.95 | -1.81% | 9,334,236 |
| Jan 29, 2026 | 53.15 | 54.50 | 52.15 | 52.91 | 52.91 | -1.32% | 10,017,420 |
| Jan 28, 2026 | 55.18 | 55.58 | 53.26 | 53.62 | 53.62 | -3.68% | 12,379,795 |
| Jan 27, 2026 | 56.43 | 56.90 | 53.37 | 55.67 | 55.67 | -2.20% | 14,305,000 |
| Jan 26, 2026 | 62.11 | 62.60 | 56.80 | 56.92 | 56.92 | -8.84% | 22,252,200 |
| Jan 23, 2026 | 59.20 | 63.49 | 59.00 | 62.44 | 62.44 | 5.83% | 26,733,910 |
| Jan 22, 2026 | 58.39 | 61.00 | 58.04 | 59.00 | 59.00 | 2.18% | 19,077,440 |
| Jan 21, 2026 | 57.98 | 59.99 | 57.30 | 57.74 | 57.74 | -2.12% | 19,167,250 |
| Jan 20, 2026 | 58.22 | 60.15 | 57.35 | 58.99 | 58.99 | 2.41% | 24,975,220 |
| Jan 19, 2026 | 57.17 | 58.88 | 55.50 | 57.60 | 57.60 | 2.51% | 21,343,100 |
| Jan 16, 2026 | 56.12 | 57.44 | 56.02 | 56.19 | 56.19 | -0.20% | 16,538,381 |
| Jan 15, 2026 | 53.60 | 59.90 | 53.60 | 56.30 | 56.30 | 5.65% | 26,707,552 |
| Jan 14, 2026 | 52.85 | 55.30 | 52.30 | 53.29 | 53.29 | 0.83% | 18,664,610 |
| Jan 13, 2026 | 57.00 | 57.00 | 52.66 | 52.85 | 52.85 | -8.67% | 23,589,280 |
| Jan 12, 2026 | 55.30 | 58.44 | 53.70 | 57.87 | 57.87 | 6.28% | 29,370,840 |
| Jan 9, 2026 | 54.45 | 57.58 | 53.99 | 54.45 | 54.45 | -0.07% | 25,806,772 |
| Jan 8, 2026 | 53.01 | 54.50 | 52.65 | 54.49 | 54.49 | 2.71% | 16,661,550 |
| Jan 7, 2026 | 52.89 | 53.89 | 52.07 | 53.05 | 53.05 | -0.54% | 14,808,843 |
| Jan 6, 2026 | 55.00 | 55.00 | 53.04 | 53.34 | 53.34 | -3.44% | 17,371,081 |
| Jan 5, 2026 | 55.08 | 56.26 | 54.68 | 55.24 | 55.24 | -1.13% | 14,515,690 |
| Dec 31, 2025 | 55.60 | 56.88 | 54.10 | 55.87 | 55.87 | -0.69% | 21,812,300 |
| Dec 30, 2025 | 52.66 | 56.26 | 51.78 | 56.26 | 56.26 | 4.71% | 27,440,180 |
| Dec 29, 2025 | 52.50 | 55.15 | 52.08 | 53.73 | 53.73 | 2.28% | 19,893,210 |
| Dec 26, 2025 | 53.45 | 55.40 | 52.08 | 52.53 | 52.53 | -1.85% | 24,438,820 |
| Dec 25, 2025 | 50.49 | 54.46 | 49.85 | 53.52 | 53.52 | 6.83% | 28,375,270 |
| Dec 24, 2025 | 47.71 | 50.85 | 46.55 | 50.10 | 50.10 | 3.86% | 18,920,670 |
| Dec 23, 2025 | 48.43 | 49.30 | 47.75 | 48.24 | 48.24 | -0.37% | 11,996,100 |
| Dec 22, 2025 | 48.28 | 49.10 | 47.80 | 48.42 | 48.42 | 2.58% | 15,130,220 |
| Dec 19, 2025 | 46.40 | 49.37 | 46.03 | 47.20 | 47.20 | 1.83% | 13,331,000 |
| Dec 18, 2025 | 45.11 | 47.95 | 44.93 | 46.35 | 46.35 | 1.00% | 9,632,900 |
| Dec 17, 2025 | 45.25 | 46.45 | 44.69 | 45.89 | 45.89 | 1.06% | 6,729,004 |
| Dec 16, 2025 | 47.68 | 47.88 | 45.01 | 45.41 | 45.41 | -4.66% | 8,387,200 |
| Dec 15, 2025 | 48.88 | 49.41 | 47.40 | 47.63 | 47.63 | -1.69% | 8,887,519 |
| Dec 12, 2025 | 46.58 | 50.66 | 45.75 | 48.45 | 48.45 | 3.75% | 15,774,910 |
| Dec 11, 2025 | 49.00 | 49.17 | 46.62 | 46.70 | 46.70 | -4.11% | 10,084,950 |
| Dec 10, 2025 | 48.52 | 49.09 | 47.80 | 48.70 | 48.70 | -0.59% | 7,718,400 |
| Dec 9, 2025 | 49.30 | 50.60 | 48.70 | 48.99 | 48.99 | -2.68% | 10,158,120 |
| Dec 8, 2025 | 50.75 | 51.23 | 49.50 | 50.34 | 50.34 | 1.19% | 16,714,310 |
| Dec 5, 2025 | 46.88 | 49.88 | 46.55 | 49.75 | 49.75 | 6.30% | 16,463,580 |
| Dec 4, 2025 | 48.03 | 48.28 | 46.00 | 46.80 | 46.80 | 1.61% | 10,794,270 |
| Dec 3, 2025 | 46.65 | 47.84 | 45.91 | 46.06 | 46.06 | -0.99% | 5,997,760 |
| Dec 2, 2025 | 48.00 | 48.09 | 46.38 | 46.52 | 46.52 | -3.78% | 9,099,741 |
| Dec 1, 2025 | 47.00 | 49.09 | 46.67 | 48.35 | 48.35 | 2.18% | 16,387,400 |
| Nov 28, 2025 | 45.50 | 47.93 | 45.25 | 47.32 | 47.32 | 3.21% | 11,970,770 |
| Nov 27, 2025 | 45.89 | 47.33 | 45.52 | 45.85 | 45.85 | -1.40% | 8,969,109 |
| Nov 26, 2025 | 43.70 | 47.86 | 43.21 | 46.50 | 46.50 | 6.33% | 17,620,014 |
| Nov 25, 2025 | 43.27 | 44.39 | 43.10 | 43.73 | 43.73 | 1.09% | 7,859,500 |
| Nov 24, 2025 | 42.40 | 43.75 | 42.09 | 43.26 | 43.26 | 1.86% | 7,489,700 |
| Nov 21, 2025 | 42.51 | 43.59 | 41.77 | 42.47 | 42.47 | -0.79% | 9,410,400 |
| Nov 20, 2025 | 44.50 | 44.93 | 42.73 | 42.81 | 42.81 | -2.86% | 6,404,400 |
| Nov 19, 2025 | 45.00 | 45.48 | 43.81 | 44.07 | 44.07 | -2.76% | 7,087,850 |
| Nov 18, 2025 | 45.75 | 46.19 | 44.84 | 45.32 | 45.32 | -1.50% | 5,604,912 |
| Nov 17, 2025 | 45.69 | 46.78 | 45.33 | 46.01 | 46.01 | 0.41% | 5,677,840 |
| Nov 14, 2025 | 46.57 | 47.13 | 45.72 | 45.82 | 45.82 | -3.03% | 5,585,300 |
| Nov 13, 2025 | 46.87 | 48.00 | 46.60 | 47.25 | 47.25 | 0.34% | 4,902,600 |
| Nov 12, 2025 | 47.80 | 48.31 | 46.68 | 47.09 | 47.09 | -1.51% | 5,908,955 |
| Nov 11, 2025 | 46.95 | 48.25 | 46.68 | 47.81 | 47.81 | 2.01% | 8,674,155 |
| Nov 10, 2025 | 48.45 | 48.98 | 46.58 | 46.87 | 46.87 | -3.76% | 11,316,200 |
| Nov 7, 2025 | 51.11 | 51.50 | 48.27 | 48.70 | 48.70 | -6.09% | 10,813,300 |
| Nov 6, 2025 | 50.10 | 51.95 | 50.10 | 51.86 | 51.86 | 3.95% | 9,430,635 |
| Nov 5, 2025 | 49.33 | 51.08 | 49.20 | 49.89 | 49.89 | -1.46% | 8,331,100 |
| Nov 4, 2025 | 54.16 | 54.47 | 49.70 | 50.63 | 50.63 | -6.22% | 17,157,100 |
| Nov 3, 2025 | 57.54 | 58.80 | 53.10 | 53.99 | 53.99 | -3.50% | 19,661,320 |
| Oct 31, 2025 | 53.21 | 57.31 | 53.21 | 55.95 | 55.95 | 4.68% | 18,820,150 |
| Oct 30, 2025 | 55.48 | 55.48 | 53.05 | 53.45 | 53.45 | -3.47% | 8,186,300 |
| Oct 29, 2025 | 53.53 | 55.95 | 53.53 | 55.37 | 55.37 | 1.50% | 9,414,000 |
| Oct 28, 2025 | 53.87 | 55.41 | 53.13 | 54.55 | 54.55 | 1.77% | 11,538,290 |
| Oct 27, 2025 | 55.31 | 55.45 | 52.93 | 53.60 | 53.60 | -1.69% | 9,607,900 |
| Oct 24, 2025 | 53.36 | 55.23 | 53.24 | 54.52 | 54.52 | 2.48% | 9,479,400 |
| Oct 23, 2025 | 53.50 | 54.35 | 52.56 | 53.20 | 53.20 | -1.26% | 7,980,751 |
| Oct 22, 2025 | 55.13 | 55.45 | 53.77 | 53.88 | 53.88 | -2.50% | 7,725,100 |
| Oct 21, 2025 | 53.33 | 55.90 | 52.60 | 55.26 | 55.26 | 2.98% | 11,711,810 |
| Oct 20, 2025 | 53.45 | 55.00 | 53.00 | 53.66 | 53.66 | 2.62% | 7,858,700 |
| Oct 17, 2025 | 54.74 | 55.23 | 52.18 | 52.29 | 52.29 | -4.93% | 8,196,660 |
| Oct 16, 2025 | 54.63 | 55.72 | 54.40 | 55.00 | 55.00 | -1.11% | 6,768,300 |
| Oct 15, 2025 | 53.08 | 56.20 | 52.34 | 55.62 | 55.62 | 6.90% | 16,885,490 |
| Oct 14, 2025 | 57.00 | 57.30 | 51.75 | 52.03 | 52.03 | -8.07% | 17,071,590 |
| Oct 13, 2025 | 56.11 | 58.10 | 54.83 | 56.60 | 56.60 | -5.95% | 15,268,890 |
| Oct 10, 2025 | 62.47 | 64.48 | 59.90 | 60.18 | 60.18 | -1.34% | 13,956,670 |
| Oct 9, 2025 | 61.16 | 62.32 | 59.73 | 61.00 | 61.00 | -3.11% | 10,223,330 |