Skip to main content
Longshine Technology Group Co., Ltd. (SHE:300682)
China flag China · Delayed Price · Currency is CNY
15.40
+0.26 (1.72%)
At close: Dec 5, 2025

SHE:300682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.1415.4714.9715.4015.401.72%13,610,850
Dec 4, 202515.3015.4315.1115.1415.14-1.24%12,056,940
Dec 3, 202515.6115.7715.2415.3315.33-2.36%15,995,520
Dec 2, 202516.2916.3115.6515.7015.70-3.56%24,623,920
Dec 1, 202516.3716.4916.1616.2816.280.37%19,681,810
Nov 28, 202516.4516.5516.0716.2216.22-0.86%20,372,212
Nov 27, 202516.5616.8816.3216.3616.36-1.21%19,683,015
Nov 26, 202516.8017.2416.5216.5616.56-1.43%19,912,550
Nov 25, 202516.9617.1416.7916.8016.80-0.94%22,630,080
Nov 24, 202516.1517.1015.9116.9616.965.41%37,464,870
Nov 21, 202516.3916.7515.8816.0916.09-3.25%24,698,670
Nov 20, 202517.5017.5516.5416.6316.63-4.43%31,161,680
Nov 19, 202518.0018.1217.2317.4017.40-1.97%36,757,420
Nov 18, 202516.8518.8516.7117.7517.754.91%57,337,430
Nov 17, 202516.7616.9516.7016.9216.921.26%10,618,100
Nov 14, 202516.9217.0316.7016.7116.71-2.22%10,421,330
Nov 13, 202517.1017.1016.8717.0917.090.29%10,891,880
Nov 12, 202517.1517.1816.9217.0417.04-0.70%13,134,420
Nov 11, 202517.5618.2417.1117.1617.16-0.35%20,885,270
Nov 10, 202517.1417.4517.0417.2217.220.53%10,877,020
Nov 7, 202517.4617.4717.0117.1317.13-1.89%16,256,890
Nov 6, 202517.4417.8017.3717.4617.460.23%16,879,930
Nov 5, 202517.6917.9817.4017.4217.42-2.95%23,192,860
Nov 4, 202517.9818.2717.7817.9517.95-0.72%14,433,980
Nov 3, 202517.8618.2517.6618.0818.081.06%17,955,840
Oct 31, 202517.6018.0917.5717.8917.891.65%15,191,790
Oct 30, 202518.6818.6817.4317.6017.60-5.78%30,723,000
Oct 29, 202518.2418.8018.1018.6818.682.92%20,027,440
Oct 28, 202517.8818.5517.8018.1518.151.06%17,145,190
Oct 27, 202517.9918.2917.8217.9617.960.06%17,912,600
Oct 24, 202518.0118.2317.8817.9517.95-0.22%12,438,530
Oct 23, 202518.2718.3517.5917.9917.99-2.07%17,450,140
Oct 22, 202518.3018.4518.1318.3718.37-0.27%7,171,545
Oct 21, 202518.1618.4718.0618.4218.421.43%9,203,400
Oct 20, 202518.2818.4318.0118.1618.160.78%12,124,040
Oct 17, 202518.5818.6917.9418.0218.02-3.12%12,604,560
Oct 16, 202519.0019.1518.4818.6018.60-1.38%13,830,600
Oct 15, 202518.5319.0318.3718.8618.862.06%15,234,170
Oct 14, 202518.9819.3918.3418.4818.48-2.01%18,522,650
Oct 13, 202518.2219.1217.9318.8618.86-1.00%14,601,460
Oct 10, 202519.7719.8018.9919.0519.05-3.54%15,130,500
Oct 9, 202519.7020.1619.4219.7519.751.44%19,041,300
Sep 30, 202519.3919.6819.2519.4719.470.57%13,402,560
Sep 29, 202519.0819.5718.8219.3619.361.52%17,573,350
Sep 26, 202520.1020.1819.0519.0719.07-3.44%21,550,420
Sep 25, 202519.7720.2819.6619.7519.75-0.25%17,882,010
Sep 24, 202519.5619.8419.3919.8019.80-0.25%21,009,610
Sep 23, 202520.8020.8319.3019.8519.85-4.98%31,311,580
Sep 22, 202520.6521.2920.6520.8920.890.43%14,691,940
Sep 19, 202521.0321.4720.7020.8020.80-1.05%17,894,390
Sep 18, 202522.0822.2520.7821.0221.02-4.76%30,204,070
Sep 17, 202522.1422.3221.9022.0722.07-1.12%16,688,380
Sep 16, 202521.8422.4921.3122.3222.321.73%31,023,250
Sep 15, 202522.8023.0721.8121.9421.94-4.02%43,618,800
Sep 12, 202523.6923.9922.8022.8622.86-1.97%38,901,050
Sep 11, 202523.4023.9221.8023.3223.32-4.27%57,055,470
Sep 10, 202525.3925.7322.5224.3624.36-3.64%64,014,230
Sep 9, 202525.7026.1824.5225.2825.280.68%42,670,940
Sep 8, 202525.0025.6623.8225.1125.115.46%43,411,900
Sep 5, 202523.6524.1023.2623.8123.811.10%27,418,490
Sep 4, 202523.7024.9223.0723.5523.55-0.59%33,644,660
Sep 3, 202524.3624.5823.4123.6923.69-2.47%29,983,720
Sep 2, 202526.5827.6424.1124.2924.29-7.64%43,805,410
Sep 1, 202525.7226.9625.4626.3026.305.03%44,310,700
Aug 29, 202524.9825.3324.5125.0425.04-0.56%28,143,990
Aug 28, 202524.3025.3924.2325.1825.182.40%37,755,460
Aug 27, 202525.5226.3724.5824.5924.59-2.34%55,402,380
Aug 26, 202524.7126.4424.0025.1825.181.82%55,221,200
Aug 25, 202523.2925.6823.1024.7324.737.62%62,469,140
Aug 22, 202522.8323.2722.6022.9822.98-1.12%41,862,190
Aug 21, 202525.7926.1623.1123.2423.240.17%69,534,930
Aug 20, 202523.1123.4922.5923.2023.20-0.43%32,470,480
Aug 19, 202522.9924.2322.6223.3023.301.13%54,298,320
Aug 18, 202522.0123.2621.9023.0423.045.69%56,999,810
Aug 15, 202521.1622.1420.6721.8021.802.40%52,498,500
Aug 14, 202520.1322.3320.1321.2921.296.77%71,334,850
Aug 13, 202519.9720.0619.6619.9419.94-0.30%22,087,270
Aug 12, 202519.4620.2019.3520.0020.002.15%29,671,360
Aug 11, 202519.0719.8018.9619.5819.582.14%28,305,730
Aug 8, 202519.2819.5718.9819.1719.17-0.05%29,033,900
Aug 7, 202519.2319.4218.9219.1819.18-0.26%23,732,890
Aug 6, 202519.3319.4619.1119.2319.23-0.77%22,396,500
Aug 5, 202519.3619.5819.2019.3819.38-0.41%18,786,840
Aug 4, 202519.4819.7319.2619.4619.46-1.02%26,359,790
Aug 1, 202520.3420.5019.4219.6619.66-3.58%33,557,950
Jul 31, 202520.5020.9920.1220.3920.39-0.97%24,855,990
Jul 30, 202521.5021.7520.5020.5920.59-5.90%44,407,430
Jul 29, 202521.1221.8820.4221.8821.883.65%50,505,170
Jul 28, 202520.5921.4020.5321.1121.112.68%31,674,530
Jul 25, 202520.8321.2520.4120.5620.56-1.01%31,568,930
Jul 24, 202520.0020.8820.0020.7720.772.67%33,140,560
Jul 23, 202520.8620.9319.9020.2320.23-4.49%41,837,280
Jul 22, 202520.5121.3820.2621.1821.182.32%37,534,220
Jul 21, 202521.0021.4920.4520.7020.70-0.96%32,269,990
Jul 18, 202520.6821.5520.6020.9020.901.46%38,165,200
Jul 17, 202521.3321.5020.5520.6020.60-0.48%32,586,790
Jul 16, 202520.6821.1220.2020.7020.70-0.96%23,789,090
Jul 15, 202521.1021.1120.5320.9020.900.58%24,133,300
Jul 14, 202521.1121.3020.4120.7820.78-1.98%32,112,770
Jul 11, 202521.0021.5720.7221.2021.202.17%45,298,570