Skip to main content
Longshine Technology Group Co., Ltd. (SHE:300682)
China flag China · Delayed Price · Currency is CNY
19.04
+0.40 (2.15%)
Mar 9, 2026, 3:04 PM CST

SHE:300682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0018.9717.8818.6418.643.21%39,146,030
Mar 5, 202617.7018.4817.6718.0618.064.70%38,809,609
Mar 4, 202617.1417.7917.1317.2517.25-0.86%24,028,300
Mar 3, 202618.0418.2817.3317.4017.40-3.28%35,528,010
Mar 2, 202618.6918.8017.7517.9917.99-5.71%41,750,000
Feb 27, 202618.8019.2318.6319.0819.080.42%37,386,355
Feb 26, 202618.3219.3518.1919.0019.005.56%61,285,330
Feb 25, 202617.5218.1017.4018.0018.002.80%27,289,360
Feb 24, 202617.7818.0017.4617.5117.510.11%25,915,120
Feb 13, 202618.1118.2217.4717.4917.49-3.58%30,563,662
Feb 12, 202618.4018.4017.7218.1418.14-0.82%30,913,980
Feb 11, 202618.7018.7018.2218.2918.29-2.19%25,110,720
Feb 10, 202618.9519.0518.5118.7018.70-2.09%31,389,440
Feb 9, 202618.2019.1718.2019.1019.109.02%57,592,220
Feb 6, 202617.2117.9517.0117.5217.521.27%22,880,770
Feb 5, 202617.9017.9117.2517.3017.30-4.63%27,731,950
Feb 4, 202617.7718.4117.5218.1418.141.51%33,809,870
Feb 3, 202617.5017.9017.2617.8717.873.18%22,892,420
Feb 2, 202617.3017.9517.1317.3217.320.17%30,814,820
Jan 30, 202617.6717.8416.8317.2917.29-3.41%34,683,940
Jan 29, 202617.8918.6217.5017.9017.900.11%40,281,260
Jan 28, 202618.7118.8517.8617.8817.88-5.05%41,030,440
Jan 27, 202618.6619.1517.8818.8318.830.53%43,694,360
Jan 26, 202619.5419.7618.3318.7318.73-3.00%52,707,090
Jan 23, 202618.6620.1118.5419.3119.313.82%65,576,956
Jan 22, 202619.0419.1818.4318.6018.60-1.85%44,326,830
Jan 21, 202619.2119.2918.3218.9518.95-2.32%57,712,020
Jan 20, 202619.3819.7018.7719.4019.400.73%62,792,466
Jan 19, 202617.7719.6917.7719.2619.267.36%81,669,870
Jan 16, 202619.5719.9317.9317.9417.94-5.43%68,969,280
Jan 15, 202619.4019.7818.4418.9718.97-2.27%73,793,790
Jan 14, 202618.6020.7018.3419.4119.415.83%123,017,600
Jan 13, 202617.8118.7516.8518.3418.345.71%105,577,100
Jan 12, 202616.6717.3916.5017.3517.356.44%51,417,582
Jan 9, 202616.0016.3615.9216.3016.301.81%28,671,990
Jan 8, 202615.5716.2515.5016.0116.012.50%24,487,064
Jan 7, 202615.9415.9415.4815.6215.62-2.01%17,923,022
Jan 6, 202615.7316.0515.6415.9415.941.40%20,803,410
Jan 5, 202615.3115.8115.1215.7215.723.35%25,931,470
Dec 31, 202515.4915.5814.9115.2115.21-1.87%28,064,970
Dec 30, 202515.6215.8815.4315.5015.50-1.21%19,024,500
Dec 29, 202515.5315.9415.3015.6915.691.23%21,696,010
Dec 26, 202515.7815.8315.4815.5015.50-1.59%13,685,680
Dec 25, 202515.4015.9215.2815.7515.753.01%21,779,320
Dec 24, 202514.8515.3514.8515.2915.292.69%17,982,190
Dec 23, 202515.2115.2514.8314.8914.89-2.10%14,935,050
Dec 22, 202515.2715.4215.0615.2115.21-0.13%15,168,910
Dec 19, 202515.0615.3815.0015.2315.231.13%16,501,290
Dec 18, 202515.0315.2515.0215.0615.06-0.79%9,397,467
Dec 17, 202514.9515.2214.7415.1815.181.20%13,919,660
Dec 16, 202515.2015.3014.9215.0015.00-1.70%17,301,200
Dec 15, 202515.2015.7215.1315.2615.26-0.20%16,255,760
Dec 12, 202514.9015.4514.8515.2915.292.62%20,733,900
Dec 11, 202515.2015.2514.8914.9014.90-2.04%10,823,380
Dec 10, 202515.1415.2814.9515.2115.210.07%10,522,400
Dec 9, 202515.3315.5515.1415.2015.20-1.36%11,101,900
Dec 8, 202515.4015.7615.3715.4115.410.06%17,403,260
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