Longhorn Auto Co., Ltd. (SHE:301488)
China
· Delayed Price · Currency is CNY 123.98
+1.44 (1.18%)
At close: Apr 29, 2026
Longhorn Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129.00 | 129.50 | 122.01 | 122.54 | 122.54 | -5.21% | 1,552,678 |
| Apr 27, 2026 | 129.99 | 129.99 | 126.38 | 129.27 | 129.27 | -0.04% | 906,798 |
| Apr 24, 2026 | 133.20 | 133.43 | 128.89 | 129.32 | 129.32 | -2.69% | 1,036,664 |
| Apr 23, 2026 | 134.56 | 137.76 | 132.36 | 132.90 | 132.90 | -1.56% | 1,249,943 |
| Apr 22, 2026 | 135.38 | 136.99 | 132.58 | 135.01 | 135.01 | -0.55% | 1,324,113 |
| Apr 21, 2026 | 136.00 | 136.41 | 134.68 | 135.75 | 135.75 | -0.43% | 817,821 |
| Apr 20, 2026 | 137.98 | 138.00 | 135.66 | 136.34 | 136.34 | -0.40% | 913,537 |
| Apr 17, 2026 | 134.16 | 137.50 | 132.50 | 136.89 | 136.89 | 1.53% | 1,331,814 |
| Apr 16, 2026 | 134.88 | 136.00 | 133.00 | 134.83 | 134.83 | 1.18% | 1,076,083 |
| Apr 15, 2026 | 136.45 | 137.20 | 132.96 | 133.26 | 133.26 | -1.29% | 1,077,502 |
| Apr 14, 2026 | 136.20 | 136.47 | 133.10 | 135.00 | 135.00 | 0.65% | 1,021,255 |
| Apr 13, 2026 | 132.00 | 135.46 | 130.20 | 134.13 | 134.13 | 1.15% | 1,217,275 |
| Apr 10, 2026 | 132.04 | 136.48 | 132.04 | 132.60 | 132.60 | 2.89% | 1,702,803 |
| Apr 9, 2026 | 128.10 | 130.00 | 127.28 | 128.87 | 128.87 | -1.31% | 919,322 |
| Apr 8, 2026 | 128.05 | 130.93 | 127.10 | 130.58 | 130.58 | 4.50% | 1,202,851 |
| Apr 7, 2026 | 124.98 | 125.69 | 123.61 | 124.96 | 124.96 | 0.78% | 719,796 |
| Apr 3, 2026 | 126.51 | 127.49 | 123.54 | 123.99 | 123.99 | -2.42% | 907,121 |
| Apr 2, 2026 | 130.16 | 131.88 | 126.03 | 127.06 | 127.06 | -3.08% | 1,041,008 |
| Apr 1, 2026 | 129.35 | 132.32 | 129.35 | 131.10 | 131.10 | 3.07% | 1,074,147 |
| Mar 31, 2026 | 129.30 | 131.60 | 127.20 | 127.20 | 127.20 | -2.40% | 933,909 |
| Mar 30, 2026 | 129.01 | 133.01 | 128.76 | 130.33 | 130.33 | -0.31% | 875,485 |
| Mar 27, 2026 | 129.12 | 133.26 | 124.29 | 130.74 | 130.74 | -2.18% | 1,940,154 |
| Mar 26, 2026 | 133.11 | 135.15 | 132.20 | 133.66 | 133.66 | -0.25% | 820,656 |
| Mar 25, 2026 | 131.71 | 135.00 | 130.12 | 134.00 | 134.00 | 3.16% | 1,392,937 |
| Mar 24, 2026 | 128.20 | 132.26 | 126.45 | 129.89 | 129.89 | 2.82% | 1,267,999 |
| Mar 23, 2026 | 126.89 | 132.16 | 125.00 | 126.33 | 126.33 | -2.05% | 1,904,525 |
| Mar 20, 2026 | 133.37 | 133.89 | 128.89 | 128.97 | 128.97 | -2.83% | 923,989 |
| Mar 19, 2026 | 132.89 | 135.37 | 132.03 | 132.72 | 132.72 | -1.83% | 748,304 |
| Mar 18, 2026 | 134.67 | 136.75 | 132.88 | 135.20 | 135.20 | -0.59% | 972,710 |
| Mar 17, 2026 | 133.55 | 139.68 | 133.55 | 136.00 | 136.00 | 2.21% | 1,805,857 |
| Mar 16, 2026 | 133.00 | 134.00 | 131.00 | 133.06 | 133.06 | -0.35% | 715,080 |
| Mar 13, 2026 | 134.32 | 135.60 | 132.92 | 133.53 | 133.53 | -1.07% | 742,101 |
| Mar 12, 2026 | 137.35 | 137.99 | 134.01 | 134.98 | 134.98 | -2.05% | 926,878 |
| Mar 11, 2026 | 139.00 | 140.45 | 137.04 | 137.81 | 137.81 | -0.83% | 1,061,161 |
| Mar 10, 2026 | 137.85 | 139.33 | 136.12 | 138.97 | 138.97 | 2.11% | 1,219,315 |
| Mar 9, 2026 | 134.01 | 136.48 | 131.35 | 136.10 | 136.10 | -1.37% | 1,220,208 |
| Mar 6, 2026 | 137.69 | 139.38 | 137.10 | 137.99 | 137.99 | -0.19% | 713,900 |
| Mar 5, 2026 | 140.96 | 141.95 | 137.51 | 138.25 | 138.25 | -0.25% | 1,073,399 |
| Mar 4, 2026 | 138.51 | 140.11 | 137.40 | 138.60 | 138.60 | 0.06% | 909,234 |
| Mar 3, 2026 | 141.33 | 147.00 | 138.34 | 138.51 | 138.51 | -1.54% | 1,763,297 |
| Mar 2, 2026 | 140.50 | 143.34 | 137.60 | 140.68 | 140.68 | -3.64% | 1,679,577 |
| Feb 27, 2026 | 146.77 | 149.00 | 145.08 | 146.00 | 146.00 | -1.29% | 1,330,201 |
| Feb 26, 2026 | 149.01 | 149.98 | 146.78 | 147.91 | 147.91 | -1.43% | 1,530,347 |
| Feb 25, 2026 | 149.15 | 153.25 | 147.89 | 150.05 | 150.05 | -1.24% | 1,439,308 |
| Feb 24, 2026 | 158.86 | 159.54 | 151.20 | 151.93 | 151.93 | -1.41% | 1,901,872 |
| Feb 13, 2026 | 149.80 | 155.25 | 148.86 | 154.10 | 154.10 | 3.52% | 2,276,084 |
| Feb 12, 2026 | 148.01 | 150.47 | 147.88 | 148.86 | 148.86 | 0.05% | 797,627 |
| Feb 11, 2026 | 150.60 | 151.08 | 148.68 | 148.78 | 148.78 | -1.14% | 743,302 |
| Feb 10, 2026 | 150.52 | 152.42 | 149.82 | 150.50 | 150.50 | -0.82% | 892,715 |
| Feb 9, 2026 | 147.40 | 153.10 | 147.40 | 151.75 | 151.75 | 3.73% | 1,527,318 |
| Feb 6, 2026 | 144.50 | 148.50 | 143.50 | 146.30 | 146.30 | 0.03% | 1,007,053 |
| Feb 5, 2026 | 149.99 | 151.82 | 146.24 | 146.26 | 146.26 | -2.92% | 1,045,743 |
| Feb 4, 2026 | 149.00 | 153.04 | 148.23 | 150.66 | 150.66 | 1.18% | 1,463,364 |
| Feb 3, 2026 | 146.58 | 149.80 | 144.80 | 148.90 | 148.90 | 2.54% | 1,225,598 |
| Feb 2, 2026 | 145.00 | 149.49 | 145.00 | 145.21 | 145.21 | -1.89% | 1,241,904 |
| Jan 30, 2026 | 144.00 | 149.97 | 141.00 | 148.00 | 148.00 | 3.17% | 1,761,312 |
| Jan 29, 2026 | 147.79 | 151.02 | 143.06 | 143.45 | 143.45 | -3.34% | 1,550,130 |
| Jan 28, 2026 | 150.00 | 151.87 | 148.00 | 148.40 | 148.40 | -1.56% | 1,245,785 |
| Jan 27, 2026 | 152.95 | 153.94 | 147.51 | 150.75 | 150.75 | -1.41% | 1,531,287 |
| Jan 26, 2026 | 158.48 | 158.57 | 152.41 | 152.91 | 152.91 | -5.28% | 2,213,187 |
| Jan 23, 2026 | 156.15 | 162.98 | 154.60 | 161.43 | 161.43 | 4.41% | 3,032,364 |
| Jan 22, 2026 | 156.66 | 157.43 | 153.36 | 154.61 | 154.61 | 1.09% | 1,345,054 |
| Jan 21, 2026 | 152.00 | 154.89 | 152.00 | 152.95 | 152.95 | -1.32% | 1,768,325 |
| Jan 20, 2026 | 161.00 | 163.96 | 153.91 | 155.00 | 155.00 | -4.86% | 2,663,568 |
| Jan 19, 2026 | 167.00 | 167.77 | 162.27 | 162.91 | 162.91 | -2.90% | 2,371,889 |
| Jan 16, 2026 | 160.17 | 168.99 | 160.15 | 167.78 | 167.78 | 1.19% | 3,792,396 |
| Jan 15, 2026 | 165.00 | 172.35 | 164.34 | 165.80 | 165.80 | 2.91% | 4,374,171 |
| Jan 14, 2026 | 162.17 | 168.00 | 159.18 | 161.11 | 161.11 | -2.63% | 4,059,989 |
| Jan 13, 2026 | 162.23 | 169.95 | 155.45 | 165.47 | 165.47 | 1.05% | 5,188,714 |
| Jan 12, 2026 | 163.10 | 168.00 | 161.00 | 163.75 | 163.75 | -0.83% | 3,998,352 |
| Jan 9, 2026 | 164.00 | 168.80 | 163.92 | 165.12 | 165.12 | -0.22% | 3,086,055 |
| Jan 8, 2026 | 164.51 | 169.85 | 164.12 | 165.49 | 165.49 | -0.97% | 3,427,520 |
| Jan 7, 2026 | 173.00 | 175.00 | 165.95 | 167.11 | 167.11 | -5.85% | 5,897,396 |
| Jan 6, 2026 | 160.01 | 183.88 | 160.01 | 177.49 | 177.49 | 12.93% | 7,761,724 |
| Jan 5, 2026 | 155.00 | 158.45 | 153.27 | 157.17 | 157.17 | 2.69% | 3,117,086 |
| Dec 31, 2025 | 162.29 | 162.31 | 153.05 | 153.05 | 153.05 | -5.75% | 3,291,863 |
| Dec 30, 2025 | 157.15 | 163.96 | 151.71 | 162.39 | 162.39 | 2.28% | 4,748,609 |
| Dec 29, 2025 | 159.00 | 161.57 | 157.15 | 158.77 | 158.77 | -1.39% | 2,792,496 |
| Dec 26, 2025 | 164.96 | 165.03 | 157.83 | 161.00 | 161.00 | -4.21% | 5,012,409 |
| Dec 25, 2025 | 157.00 | 168.89 | 153.00 | 168.07 | 168.07 | 4.51% | 6,174,988 |
| Dec 24, 2025 | 157.00 | 167.51 | 157.00 | 160.81 | 160.81 | 1.89% | 6,041,637 |
| Dec 23, 2025 | 159.32 | 164.88 | 156.59 | 157.83 | 157.83 | -5.89% | 6,435,299 |
| Dec 22, 2025 | 170.50 | 174.73 | 162.88 | 167.70 | 167.70 | 0.30% | 8,945,443 |
| Dec 19, 2025 | 140.00 | 169.20 | 140.00 | 167.20 | 167.20 | 18.58% | 10,092,607 |
| Dec 18, 2025 | 131.10 | 148.80 | 130.80 | 141.00 | 141.00 | 3.83% | 5,772,925 |
| Dec 17, 2025 | 132.00 | 143.25 | 132.00 | 135.80 | 135.80 | -1.64% | 5,213,476 |
| Dec 16, 2025 | 136.58 | 143.96 | 135.26 | 138.06 | 138.06 | 9.24% | 7,254,280 |
| Dec 15, 2025 | 129.00 | 129.29 | 125.85 | 126.38 | 126.38 | -2.96% | 1,555,923 |
| Dec 12, 2025 | 129.89 | 131.60 | 128.51 | 130.24 | 130.24 | -0.16% | 1,464,762 |
| Dec 11, 2025 | 134.06 | 135.00 | 130.43 | 130.45 | 130.45 | -2.82% | 1,580,033 |
| Dec 10, 2025 | 134.37 | 135.88 | 132.51 | 134.24 | 134.24 | -0.40% | 1,490,498 |
| Dec 9, 2025 | 135.44 | 138.00 | 134.36 | 134.78 | 134.78 | -1.51% | 2,006,361 |
| Dec 8, 2025 | 134.28 | 138.38 | 132.51 | 136.85 | 136.85 | 2.16% | 2,868,193 |
| Dec 5, 2025 | 129.71 | 135.83 | 128.40 | 133.95 | 133.95 | 0.62% | 2,889,306 |
| Dec 4, 2025 | 133.59 | 136.00 | 131.00 | 133.12 | 133.12 | 3.23% | 3,553,913 |
| Dec 3, 2025 | 133.87 | 136.88 | 127.21 | 128.95 | 128.95 | -3.62% | 2,680,654 |
| Dec 2, 2025 | 139.36 | 140.23 | 133.23 | 133.79 | 133.79 | -5.29% | 3,481,975 |
| Dec 1, 2025 | 141.01 | 143.50 | 139.78 | 141.27 | 141.27 | -5.20% | 5,532,839 |
| Nov 28, 2025 | 136.99 | 151.48 | 136.35 | 149.02 | 149.02 | 12.82% | 7,774,790 |
| Nov 27, 2025 | 129.35 | 134.83 | 128.20 | 132.09 | 132.09 | 1.69% | 2,311,680 |