Skip to main content
Longshine Technology Group Co., Ltd. (SHE:300682)
China flag China · Delayed Price · Currency is CNY
13.73
+0.04 (0.29%)
Apr 29, 2026, 3:04 PM CST

SHE:300682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5015.5013.7113.90-1.53%3,722,000
Apr 28, 202614.2314.2413.5513.6913.69-4.13%25,329,610
Apr 27, 202614.8314.8414.2314.2814.28-2.72%26,743,770
Apr 24, 202615.5015.8214.4214.6814.68-9.16%49,683,110
Apr 23, 202616.2016.3515.9216.1616.16-0.43%19,255,440
Apr 22, 202615.8516.2615.8216.2316.232.01%16,045,380
Apr 21, 202616.0416.0515.6815.9115.91-1.18%16,148,820
Apr 20, 202616.1316.2916.0016.1016.10-0.19%16,671,730
Apr 17, 202616.1816.1915.8716.1316.13-0.55%17,917,200
Apr 16, 202616.3016.4116.0516.2216.220.12%16,656,970
Apr 15, 202616.5816.6916.1716.2016.20-1.28%19,436,450
Apr 14, 202616.0816.5516.0516.4116.413.34%22,807,090
Apr 13, 202615.8416.0715.8015.8815.88-1.43%15,829,681
Apr 10, 202615.9816.4415.8916.1116.111.58%22,485,100
Apr 9, 202615.8816.1515.6615.8615.86-1.37%15,694,540
Apr 8, 202615.7616.1515.5316.0816.087.41%28,326,100
Apr 7, 202615.2015.2814.8714.9714.97-0.40%12,411,520
Apr 3, 202615.6915.7415.0115.0315.03-3.53%15,829,785
Apr 2, 202616.1416.2315.4415.5815.58-3.77%21,040,230
Apr 1, 202615.9916.4815.9516.1916.193.78%24,034,558
Mar 31, 202616.0216.1715.6015.6015.60-2.62%18,016,540
Mar 30, 202616.0316.2115.5016.0216.02-2.32%24,573,380
Mar 27, 202615.7616.5815.6916.4016.402.56%24,583,584
Mar 26, 202616.6316.6315.8515.9915.99-4.02%23,732,270
Mar 25, 202616.3217.1516.3116.6616.662.78%27,430,289
Mar 24, 202616.4716.5615.8416.2116.210.87%22,748,440
Mar 23, 202617.1217.3615.9116.0716.07-7.86%39,659,590
Mar 20, 202618.3418.7917.4417.4417.44-4.70%38,343,690
Mar 19, 202617.9918.7517.8118.3018.300.38%34,489,040
Mar 18, 202618.0718.4017.9018.2318.231.28%25,543,520
Mar 17, 202618.2018.8517.8318.0018.00-0.55%35,769,570
Mar 16, 202618.6618.7517.8018.1018.10-2.16%30,917,210
Mar 13, 202619.8019.9018.5018.5018.50-5.56%51,576,560
Mar 12, 202619.1819.8719.1819.5919.591.87%52,186,660
Mar 11, 202619.2919.7018.9119.2319.23-56,567,180
Mar 10, 202619.3419.4918.9019.2319.231.00%56,055,753
Mar 9, 202618.2119.2517.6619.0419.042.15%54,925,530
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