Skip to main content
Shenzhen Longli Technology Co.,Ltd (SHE:300752)
China flag China · Delayed Price · Currency is CNY
19.42
+0.41 (2.16%)
Apr 30, 2026, 2:46 PM CST

SHE:300752 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.6219.6218.5519.0119.012.04%4,945,814
Apr 28, 202618.9819.0918.4618.6318.63-2.41%3,905,600
Apr 27, 202618.8519.1918.6619.0919.091.81%4,450,400
Apr 24, 202618.8118.9818.6218.7518.75-0.79%5,362,680
Apr 23, 202618.6019.5818.5118.9018.90-1.56%9,990,521
Apr 22, 202619.3519.6619.1519.2019.20-1.08%4,646,512
Apr 21, 202619.2019.6319.0119.4119.410.41%5,023,200
Apr 20, 202619.5719.5719.0719.3319.33-0.26%6,042,900
Apr 17, 202619.4019.8619.2119.3819.38-0.62%7,227,080
Apr 16, 202619.7520.2219.4519.5019.50-1.32%14,237,099
Apr 15, 202618.3420.0718.0419.7619.769.60%20,395,440
Apr 14, 202617.7018.1617.5918.0318.032.21%5,779,460
Apr 13, 202617.5417.8217.3117.6417.64-0.40%4,219,400
Apr 10, 202617.3218.0717.1817.7117.713.81%6,765,200
Apr 9, 202616.8217.4316.8117.0617.060.41%4,868,433
Apr 8, 202616.3917.1216.2716.9916.995.86%5,053,760
Apr 7, 202615.8516.2515.8016.0516.051.26%3,171,240
Apr 3, 202615.7716.1615.5615.8515.850.57%4,064,636
Apr 2, 202616.3416.4015.6915.7615.76-3.61%3,940,900
Apr 1, 202616.3016.4516.0816.3516.351.93%3,505,816
Mar 31, 202616.3016.3715.9316.0416.04-1.60%3,081,216
Mar 30, 202616.0716.3115.7416.3016.300.18%3,425,932
Mar 27, 202615.9816.4515.8716.2716.270.43%3,042,496
Mar 26, 202616.8116.8716.0816.2016.20-3.69%4,665,180
Mar 25, 202616.8017.2516.6916.8216.820.36%4,465,700
Mar 24, 202616.6616.8516.1016.7616.763.14%4,654,000
Mar 23, 202617.4017.4515.9916.2516.25-8.71%9,124,900
Mar 20, 202618.8219.2517.8017.8017.80-5.37%6,151,896
Mar 19, 202619.0219.3518.6718.8118.81-2.79%5,289,300
Mar 18, 202618.9619.3518.8419.3519.352.54%5,089,400
Mar 17, 202619.6819.8018.8618.8718.87-3.87%5,925,948
Mar 16, 202619.4819.9119.2519.6319.630.56%7,742,096
Mar 13, 202618.7720.2018.7419.5219.522.68%11,065,200
Mar 12, 202619.1019.4718.9219.0119.01-1.30%4,856,340
Mar 11, 202619.2019.3919.0819.2619.260.26%6,437,260
Mar 10, 202618.9119.2318.8719.2119.213.28%6,108,660
Mar 9, 202618.6918.8418.2218.6018.60-1.43%6,938,059
Mar 6, 202619.1219.3218.8018.8718.87-4.84%13,426,381
Mar 5, 202618.0020.2218.0019.8319.8312.93%19,930,495
Mar 4, 202617.7017.9317.4117.5617.56-1.73%4,712,327
Mar 3, 202618.9619.0817.8717.8717.87-5.45%5,555,448
Mar 2, 202619.1519.3818.7118.9018.90-3.57%5,800,800
Feb 27, 202619.5419.6619.3119.6019.600.31%3,079,200
Feb 26, 202619.5519.8019.4719.5419.54-0.05%3,370,000
Feb 25, 202619.5119.8319.5119.5519.550.21%4,229,728
Feb 24, 202619.8019.8219.1119.5119.51-0.36%5,343,528
Feb 13, 202619.6519.8419.4819.5819.58-0.46%4,875,720
Feb 12, 202619.1719.8019.0419.6719.672.82%7,064,040
Feb 11, 202619.1219.3219.0719.1319.130.10%3,345,853
Feb 10, 202618.9819.2518.8619.1119.111.11%3,592,900
Feb 9, 202619.3419.3818.8418.9018.901.50%3,448,500
Feb 6, 202618.3918.8318.2618.6218.620.49%3,256,360
Feb 5, 202618.5318.7618.4118.5318.53-0.70%3,621,528
Feb 4, 202618.4518.9818.3718.6618.660.48%4,082,466
Feb 3, 202617.9718.6017.9718.5718.574.15%4,542,800
Feb 2, 202618.1018.3217.8117.8317.83-1.98%3,436,100
Jan 30, 202618.2718.3817.8018.1918.19-0.60%5,400,764
Jan 29, 202618.7118.9118.2318.3018.30-2.35%5,313,188
Jan 28, 202619.2719.2818.7218.7418.74-2.80%4,989,200
Jan 27, 202619.0919.3318.4619.2819.281.00%6,148,540
Jan 26, 202619.7019.7718.9119.0919.09-2.90%6,217,330
Jan 23, 202619.5119.7819.3919.6619.660.67%5,881,634
Jan 22, 202619.6519.6919.3219.5319.530.31%5,036,429
Jan 21, 202619.1019.6218.9319.4719.470.99%6,195,192
Jan 20, 202619.0619.7319.0619.2819.280.47%5,465,980
Jan 19, 202619.3719.3719.0519.1919.19-1.03%4,456,500
Jan 16, 202619.3319.4518.8919.3919.390.94%6,514,828
Jan 15, 202619.2819.7819.1219.2119.21-1.74%7,054,362
Jan 14, 202619.2020.1019.2019.5519.552.52%12,051,250
Jan 13, 202619.3819.6819.0019.0719.07-0.99%8,785,814
Jan 12, 202618.8519.3618.7519.2619.262.94%8,514,494
Jan 9, 202618.6018.7618.4518.7118.711.08%4,518,900
Jan 8, 202618.2518.5718.1818.5118.511.20%4,456,900
Jan 7, 202618.6418.6518.2318.2918.29-1.83%5,039,296
Jan 6, 202618.4218.9318.2918.6318.631.36%6,706,362
Jan 5, 202618.3018.5218.2618.3818.380.71%4,810,840
Dec 31, 202518.1518.2917.8618.2518.250.94%3,105,961
Dec 30, 202518.2418.3018.0118.0818.08-0.50%2,941,535
Dec 29, 202518.0618.3117.9018.1718.170.55%3,531,600
Dec 26, 202518.0318.4217.9518.0718.07-0.55%3,772,800
Dec 25, 202518.1818.2417.8518.1718.170.06%3,573,760
Dec 24, 202517.9518.2217.6418.1618.162.71%3,773,000
Dec 23, 202517.8317.9017.6217.6817.68-0.95%2,514,300
Dec 22, 202517.7218.0617.7217.8517.850.34%2,565,900
Dec 19, 202517.6417.8917.6417.7917.791.14%2,266,660
Dec 18, 202517.3817.8217.3817.5917.590.11%2,802,900
Dec 17, 202517.5617.6417.0217.5717.570.23%3,922,048
Dec 16, 202517.7818.0217.4117.5317.53-1.41%3,369,740
Dec 15, 202517.6918.0017.6217.7817.78-0.45%2,757,300
Dec 12, 202517.9918.1817.7217.8617.86-0.72%3,277,500
Dec 11, 202518.5518.7017.9717.9917.99-2.97%4,418,660
Dec 10, 202518.6318.7218.3318.5418.54-1.12%3,470,700
Dec 9, 202518.6619.0918.6618.7518.75-0.21%3,371,098
Dec 8, 202518.8119.0518.7218.7918.79-0.11%3,891,060
Dec 5, 202518.4118.8318.2118.8118.812.17%4,034,000
Dec 4, 202518.7518.8018.2218.4118.41-2.07%3,911,100
Dec 3, 202519.3719.3718.7018.8018.80-2.94%5,514,916
Dec 2, 202519.3019.5319.1619.3719.37-0.77%5,846,420
Dec 1, 202518.8819.9618.6319.5219.522.68%9,842,396
Nov 28, 202518.6119.1618.5419.0119.013.60%7,652,100