Longxing Technology Group Co. Ltd. Class A 002442
SZSE · China · Process Industries
CNY 5.35+0.03 (+0.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.35 | +0.56% | CNY 5.34 | CNY 5.47 | CNY 5.28 | 16.08M |
| 2026-09-29 | CNY 5.32 | +1.72% | CNY 5.23 | CNY 5.42 | CNY 5.23 | 19.36M |
| 2026-09-28 | CNY 5.23 | -3.51% | CNY 5.33 | CNY 5.35 | CNY 5.17 | 25.39M |
| 2026-09-24 | CNY 5.42 | -2.52% | CNY 5.51 | CNY 5.57 | CNY 5.37 |
| 24.08M |
| 2026-09-23 | CNY 5.56 | -4.96% | CNY 5.70 | CNY 5.73 | CNY 5.50 | 42.04M |
| 2026-09-22 | CNY 5.85 | +2.09% | CNY 5.69 | CNY 5.88 | CNY 5.57 | 60.95M |
| 2026-09-21 | CNY 5.73 | +2.14% | CNY 5.59 | CNY 5.78 | CNY 5.44 | 51.47M |
| 2026-09-18 | CNY 5.61 | -2.26% | CNY 5.51 | CNY 5.73 | CNY 5.51 | 60.32M |
| 2026-09-17 | CNY 5.74 | +1.06% | CNY 5.59 | CNY 6.09 | CNY 5.50 | 93.78M |
| 2026-09-16 | CNY 5.68 | +10.08% | CNY 5.68 | CNY 5.68 | CNY 5.68 | 22.32M |
| 2026-09-15 | CNY 5.16 | -3.19% | CNY 5.31 | CNY 5.32 | CNY 5.15 | 10.61M |
| 2026-09-14 | CNY 5.33 | +1.33% | CNY 5.30 | CNY 5.36 | CNY 5.23 | 8.59M |
| 2026-09-11 | CNY 5.26 | -2.77% | CNY 5.35 | CNY 5.35 | CNY 5.18 | 13.70M |
| 2026-09-10 | CNY 5.41 | -2.87% | CNY 5.53 | CNY 5.55 | CNY 5.38 | 19.36M |
| 2026-09-09 | CNY 5.57 | +3.72% | CNY 5.37 | CNY 5.60 | CNY 5.33 | 27.65M |
| 2026-09-08 | CNY 5.37 | +2.48% | CNY 5.23 | CNY 5.44 | CNY 5.22 | 10.95M |
| 2026-09-07 | CNY 5.24 | +0.19% | CNY 5.24 | CNY 5.28 | CNY 5.20 | 5.09M |
| 2026-09-04 | CNY 5.23 | -0.19% | CNY 5.26 | CNY 5.32 | CNY 5.19 | 6.83M |
| 2026-09-03 | CNY 5.24 | -1.13% | CNY 5.33 | CNY 5.34 | CNY 5.22 | 7.96M |
| 2026-09-02 | CNY 5.30 | -1.12% | CNY 5.32 | CNY 5.37 | CNY 5.25 | 8.87M |
| 2026-09-01 | CNY 5.36 | +0.75% | CNY 5.31 | CNY 5.42 | CNY 5.28 | 12.30M |
| 2026-08-31 | CNY 5.32 | +1.33% | CNY 5.17 | CNY 5.35 | CNY 5.17 | 17.25M |
| 2026-08-28 | CNY 5.25 | +0.57% | CNY 5.31 | CNY 5.40 | CNY 5.22 | 23.11M |
| 2026-08-27 | CNY 5.22 | +2.76% | CNY 5.05 | CNY 5.24 | CNY 5.05 | 16.95M |
| 2026-08-26 | CNY 5.08 | +1.20% | CNY 5.00 | CNY 5.11 | CNY 4.99 | 8.73M |
| 2026-08-25 | CNY 5.02 | +2.87% | CNY 4.89 | CNY 5.04 | CNY 4.85 | 10.34M |
| 2026-08-24 | CNY 4.88 | -1.81% | CNY 4.96 | CNY 5.00 | CNY 4.84 | 8.13M |
| 2026-08-21 | CNY 4.97 | +0.40% | CNY 4.91 | CNY 5.00 | CNY 4.84 | 7.70M |
| 2026-08-20 | CNY 4.95 | -0.20% | CNY 4.96 | CNY 5.01 | CNY 4.91 | 7.91M |
| 2026-08-19 | CNY 4.96 | -1.78% | CNY 5.01 | CNY 5.04 | CNY 4.89 | 8.00M |
| 2026-08-18 | CNY 5.05 | 0.00% | CNY 5.05 | CNY 5.07 | CNY 5.00 | 6.50M |
| 2026-08-17 | CNY 5.05 | +1.81% | CNY 4.96 | CNY 5.06 | CNY 4.90 | 7.74M |
| 2026-08-14 | CNY 4.96 | +0.20% | CNY 4.95 | CNY 5.00 | CNY 4.90 | 5.53M |
| 2026-08-13 | CNY 4.95 | -2.56% | CNY 5.09 | CNY 5.11 | CNY 4.95 | 9.36M |
| 2026-08-12 | CNY 5.08 | +0.79% | CNY 5.05 | CNY 5.08 | CNY 5.02 | 7.22M |
| 2026-08-11 | CNY 5.04 | -1.75% | CNY 5.09 | CNY 5.12 | CNY 5.00 | 9.35M |
| 2026-08-10 | CNY 5.13 | +4.06% | CNY 4.98 | CNY 5.26 | CNY 4.90 | 18.86M |
| 2026-08-07 | CNY 4.93 | -1.00% | CNY 4.98 | CNY 5.01 | CNY 4.87 | 7.33M |
| 2026-08-06 | CNY 4.98 | +0.20% | CNY 4.94 | CNY 5.00 | CNY 4.87 | 9.56M |
| 2026-08-05 | CNY 4.97 | +1.43% | CNY 4.92 | CNY 5.02 | CNY 4.89 | 11.28M |
| 2026-08-04 | CNY 4.90 | 0.00% | CNY 4.90 | CNY 4.95 | CNY 4.87 | 7.55M |
| 2026-08-03 | CNY 4.90 | +2.94% | CNY 4.79 | CNY 4.90 | CNY 4.75 | 10.48M |
| 2026-07-31 | CNY 4.76 | +1.71% | CNY 4.70 | CNY 4.80 | CNY 4.70 | 9.41M |
| 2026-07-30 | CNY 4.68 | -1.06% | CNY 4.73 | CNY 4.85 | CNY 4.65 | 10.59M |
| 2026-07-29 | CNY 4.73 | +1.07% | CNY 4.69 | CNY 4.79 | CNY 4.65 | 9.74M |
| 2026-07-28 | CNY 4.68 | 0.00% | CNY 4.65 | CNY 4.71 | CNY 4.61 | 9.83M |
| 2026-07-27 | CNY 4.68 | +3.54% | CNY 4.51 | CNY 4.69 | CNY 4.50 | 12.04M |
| 2026-07-24 | CNY 4.52 | -1.09% | CNY 4.68 | CNY 4.70 | CNY 4.48 | 13.10M |
| 2026-07-23 | CNY 4.57 | +5.06% | CNY 4.35 | CNY 4.57 | CNY 4.32 | 11.02M |
| 2026-07-22 | CNY 4.35 | -1.36% | CNY 4.38 | CNY 4.45 | CNY 4.32 | 9.19M |
| 2026-07-21 | CNY 4.41 | 0.00% | CNY 4.42 | CNY 4.45 | CNY 4.12 | 15.38M |
| 2026-07-20 | CNY 4.41 | -4.75% | CNY 4.66 | CNY 4.72 | CNY 4.35 | 15.88M |
| 2026-07-17 | CNY 4.63 | -3.34% | CNY 4.77 | CNY 4.84 | CNY 4.57 | 13.21M |
| 2026-07-16 | CNY 4.79 | +1.48% | CNY 4.68 | CNY 4.81 | CNY 4.64 | 12.66M |
| 2026-07-15 | CNY 4.72 | +0.21% | CNY 4.68 | CNY 4.79 | CNY 4.66 | 10.94M |
| 2026-07-14 | CNY 4.71 | +1.73% | CNY 4.63 | CNY 4.73 | CNY 4.52 | 13.39M |
| 2026-07-13 | CNY 4.63 | -5.51% | CNY 4.90 | CNY 4.92 | CNY 4.61 | 17.33M |
| 2026-07-10 | CNY 4.90 | +0.62% | CNY 4.80 | CNY 5.02 | CNY 4.75 | 18.48M |
| 2026-07-09 | CNY 4.87 | -1.81% | CNY 4.96 | CNY 5.02 | CNY 4.75 | 21.22M |
| 2026-07-08 | CNY 4.96 | -2.36% | CNY 5.07 | CNY 5.09 | CNY 4.84 | 18.04M |
| 2026-07-07 | CNY 5.08 | -1.55% | CNY 5.15 | CNY 5.19 | CNY 5.04 | 15.44M |
| 2026-07-06 | CNY 5.16 | -2.09% | CNY 5.31 | CNY 5.42 | CNY 5.16 | 20.22M |
| 2026-07-03 | CNY 5.27 | -1.68% | CNY 5.46 | CNY 5.47 | CNY 5.26 | 22.52M |
| 2026-07-02 | CNY 5.36 | -1.11% | CNY 5.34 | CNY 5.56 | CNY 5.29 | 34.13M |
| 2026-07-01 | CNY 5.42 | +9.94% | CNY 4.96 | CNY 5.42 | CNY 4.91 | 30.65M |
| 2026-06-30 | CNY 4.93 | -1.99% | CNY 4.98 | CNY 5.06 | CNY 4.90 | 20.98M |
| 2026-06-29 | CNY 5.03 | -1.76% | CNY 5.20 | CNY 5.47 | CNY 4.98 | 30.75M |
| 2026-06-26 | CNY 5.12 | -4.66% | CNY 5.34 | CNY 5.37 | CNY 5.11 | 32.49M |
| 2026-06-25 | CNY 5.37 | -3.76% | CNY 5.60 | CNY 5.88 | CNY 5.27 | 39.11M |
| 2026-06-24 | CNY 5.58 | -4.62% | CNY 5.72 | CNY 5.90 | CNY 5.55 | 44.08M |
| 2026-06-23 | CNY 5.85 | +3.72% | CNY 5.60 | CNY 6.10 | CNY 5.55 | 71.44M |
| 2026-06-22 | CNY 5.64 | +2.92% | CNY 5.48 | CNY 5.67 | CNY 5.25 | 49.92M |
| 2026-06-18 | CNY 5.48 | +10.04% | CNY 4.98 | CNY 5.48 | CNY 4.97 | 39.80M |
| 2026-06-17 | CNY 4.98 | -3.49% | CNY 5.14 | CNY 5.14 | CNY 4.97 | 21.36M |
| 2026-06-16 | CNY 5.16 | -1.15% | CNY 5.28 | CNY 5.28 | CNY 5.10 | 18.27M |
| 2026-06-15 | CNY 5.22 | +0.77% | CNY 5.25 | CNY 5.34 | CNY 5.21 | 20.61M |
| 2026-06-12 | CNY 5.18 | +0.39% | CNY 5.27 | CNY 5.29 | CNY 5.11 | 18.05M |
| 2026-06-11 | CNY 5.16 | -0.58% | CNY 5.15 | CNY 5.23 | CNY 5.05 | 15.91M |
| 2026-06-10 | CNY 5.19 | -3.71% | CNY 5.37 | CNY 5.40 | CNY 5.13 | 24.07M |
| 2026-06-09 | CNY 5.39 | +4.26% | CNY 5.28 | CNY 5.40 | CNY 5.15 | 25.72M |
| 2026-06-08 | CNY 5.17 | -5.83% | CNY 5.30 | CNY 5.45 | CNY 5.14 | 30.72M |
| 2026-06-05 | CNY 5.49 | 0.00% | CNY 5.50 | CNY 5.56 | CNY 5.25 | 33.20M |
| 2026-06-04 | CNY 5.49 | -1.61% | CNY 5.56 | CNY 5.59 | CNY 5.42 | 26.96M |
| 2026-06-03 | CNY 5.58 | -0.89% | CNY 5.56 | CNY 5.68 | CNY 5.52 | 35.29M |
| 2026-06-02 | CNY 5.63 | -3.76% | CNY 5.81 | CNY 5.84 | CNY 5.51 | 47.58M |
| 2026-06-01 | CNY 5.85 | -1.02% | CNY 5.78 | CNY 5.98 | CNY 5.63 | 50.45M |
| 2026-05-29 | CNY 5.91 | -10.05% | CNY 6.20 | CNY 6.27 | CNY 5.91 | 82.79M |
| 2026-05-28 | CNY 6.57 | -10.00% | CNY 6.93 | CNY 6.93 | CNY 6.57 | 44.91M |
| 2026-05-27 | CNY 7.30 | -1.22% | CNY 7.21 | CNY 7.98 | CNY 7.03 | 105.26M |
| 2026-05-26 | CNY 7.39 | -5.86% | CNY 7.96 | CNY 8.30 | CNY 7.17 | 145.25M |