Longzhou Group Co., Ltd. Class A 002682
SZSE · China · Transportation
CNY 4.88-0.04 (-0.81%)
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 4.88 | -0.81% | CNY 4.99 | CNY 5.06 | CNY 4.81 | 13.94M |
| 2026-09-29 | CNY 4.92 | 0.00% | CNY 4.89 | CNY 5.00 | CNY 4.87 | 15.78M |
| 2026-09-28 | CNY 4.92 | -2.57% | CNY 4.93 | CNY 5.00 | CNY 4.89 | 30.00M |
| 2026-09-24 | CNY 5.05 | +4.34% | CNY 4.84 | CNY 5.05 | CNY 4.80 | 31.39M |
| 2026-09-23 | CNY 4.84 | -4.35% | CNY 5.03 | CNY 5.03 | CNY 4.82 | 23.56M |
| 2026-09-22 | CNY 5.06 | -2.32% | CNY 5.17 | CNY 5.20 | CNY 5.04 | 20.50M |
| 2026-09-21 | CNY 5.18 | +1.57% | CNY 5.11 | CNY 5.23 | CNY 5.07 | 16.36M |
| 2026-09-18 | CNY 5.10 | +0.39% | CNY 5.10 | CNY 5.17 | CNY 5.01 | 16.11M |
| 2026-09-17 | CNY 5.08 | -1.36% | CNY 5.16 | CNY 5.16 | CNY 4.92 | 24.29M |
| 2026-09-16 | CNY 5.15 | +4.04% | CNY 4.94 | CNY 5.18 | CNY 4.90 | 28.88M |
| 2026-09-15 | CNY 4.95 | -3.51% | CNY 5.11 | CNY 5.13 | CNY 4.93 | 22.10M |
| 2026-09-14 | CNY 5.13 | +0.39% | CNY 5.11 | CNY 5.19 | CNY 5.03 | 18.18M |
| 2026-09-11 | CNY 5.11 | -3.04% | CNY 5.21 | CNY 5.26 | CNY 5.01 | 26.54M |
| 2026-09-10 | CNY 5.27 | -1.86% | CNY 5.35 | CNY 5.39 | CNY 5.23 | 21.51M |
| 2026-09-09 | CNY 5.37 | -0.92% | CNY 5.42 | CNY 5.44 | CNY 5.25 | 26.35M |
| 2026-09-08 | CNY 5.42 | +2.65% | CNY 5.30 | CNY 5.43 | CNY 5.24 | 28.11M |
| 2026-09-07 | CNY 5.28 | +1.73% | CNY 5.19 | CNY 5.31 | CNY 5.18 | 26.57M |
| 2026-09-04 | CNY 5.19 | +2.57% | CNY 5.08 | CNY 5.30 | CNY 5.03 | 34.78M |
| 2026-09-03 | CNY 5.06 | -1.75% | CNY 5.14 | CNY 5.18 | CNY 5.04 | 20.49M |
| 2026-09-02 | CNY 5.15 | +0.98% | CNY 5.12 | CNY 5.18 | CNY 5.02 | 22.35M |
| 2026-09-01 | CNY 5.10 | +1.59% | CNY 5.00 | CNY 5.13 | CNY 5.00 | 20.29M |
| 2026-08-31 | CNY 5.02 | -1.18% | CNY 5.02 | CNY 5.06 | CNY 4.92 | 29.99M |
| 2026-08-28 | CNY 5.08 | +1.60% | CNY 5.01 | CNY 5.11 | CNY 4.96 | 28.64M |
| 2026-08-27 | CNY 5.00 | +0.60% | CNY 4.91 | CNY 5.03 | CNY 4.90 | 40.12M |
| 2026-08-26 | CNY 4.97 | +5.07% | CNY 4.76 | CNY 5.00 | CNY 4.75 | 50.04M |
| 2026-08-25 | CNY 4.73 | +4.42% | CNY 4.48 | CNY 4.77 | CNY 4.47 | 42.29M |
| 2026-08-24 | CNY 4.53 | -1.31% | CNY 4.59 | CNY 4.64 | CNY 4.46 | 30.11M |
| 2026-08-21 | CNY 4.59 | +0.88% | CNY 4.50 | CNY 4.63 | CNY 4.41 | 35.73M |
| 2026-08-20 | CNY 4.55 | +2.48% | CNY 4.51 | CNY 4.75 | CNY 4.44 | 41.99M |
| 2026-08-19 | CNY 4.44 | -6.92% | CNY 4.71 | CNY 4.76 | CNY 4.44 | 55.96M |
| 2026-08-18 | CNY 4.77 | -6.47% | CNY 4.97 | CNY 5.00 | CNY 4.74 | 99.81M |
| 2026-08-17 | CNY 5.10 | +9.91% | CNY 4.63 | CNY 5.10 | CNY 4.57 | 93.82M |
| 2026-08-14 | CNY 4.64 | -9.38% | CNY 4.89 | CNY 5.00 | CNY 4.61 | 98.36M |
| 2026-08-13 | CNY 5.12 | +1.79% | CNY 5.53 | CNY 5.53 | CNY 5.07 | 139.29M |
| 2026-08-12 | CNY 5.03 | +10.07% | CNY 5.03 | CNY 5.03 | CNY 5.00 | 16.42M |
| 2026-08-11 | CNY 4.57 | +0.44% | CNY 4.60 | CNY 4.62 | CNY 4.46 | 16.50M |
| 2026-08-10 | CNY 4.55 | +3.17% | CNY 4.39 | CNY 4.56 | CNY 4.36 | 16.08M |
| 2026-08-07 | CNY 4.41 | -1.12% | CNY 4.46 | CNY 4.48 | CNY 4.32 | 15.64M |
| 2026-08-06 | CNY 4.46 | 0.00% | CNY 4.46 | CNY 4.51 | CNY 4.37 | 14.39M |
| 2026-08-05 | CNY 4.46 | +0.45% | CNY 4.46 | CNY 4.50 | CNY 4.39 | 17.76M |
| 2026-08-04 | CNY 4.44 | +1.14% | CNY 4.40 | CNY 4.48 | CNY 4.35 | 18.39M |
| 2026-08-03 | CNY 4.39 | +4.77% | CNY 4.21 | CNY 4.39 | CNY 4.21 | 23.20M |
| 2026-07-31 | CNY 4.19 | +1.21% | CNY 4.18 | CNY 4.23 | CNY 4.15 | 19.44M |
| 2026-07-30 | CNY 4.14 | -1.19% | CNY 4.19 | CNY 4.35 | CNY 4.11 | 23.23M |
| 2026-07-29 | CNY 4.19 | +2.20% | CNY 4.13 | CNY 4.23 | CNY 4.09 | 20.36M |
| 2026-07-28 | CNY 4.10 | +0.74% | CNY 4.06 | CNY 4.20 | CNY 4.05 | 15.92M |
| 2026-07-27 | CNY 4.07 | +2.52% | CNY 3.93 | CNY 4.11 | CNY 3.90 | 18.97M |
| 2026-07-24 | CNY 3.97 | -3.17% | CNY 4.05 | CNY 4.11 | CNY 3.96 | 19.37M |
| 2026-07-23 | CNY 4.10 | +4.59% | CNY 3.91 | CNY 4.13 | CNY 3.85 | 29.06M |
| 2026-07-22 | CNY 3.92 | -0.51% | CNY 3.86 | CNY 4.00 | CNY 3.83 | 19.44M |
| 2026-07-21 | CNY 3.94 | -1.50% | CNY 3.98 | CNY 4.01 | CNY 3.62 | 35.25M |
| 2026-07-20 | CNY 4.00 | -1.72% | CNY 4.07 | CNY 4.23 | CNY 3.95 | 33.73M |
| 2026-07-17 | CNY 4.07 | -4.24% | CNY 4.26 | CNY 4.62 | CNY 4.01 | 38.05M |
| 2026-07-16 | CNY 4.25 | +0.71% | CNY 4.20 | CNY 4.34 | CNY 4.13 | 19.19M |
| 2026-07-15 | CNY 4.22 | +0.48% | CNY 4.16 | CNY 4.35 | CNY 4.14 | 18.53M |
| 2026-07-14 | CNY 4.20 | +2.94% | CNY 4.05 | CNY 4.21 | CNY 4.01 | 18.89M |
| 2026-07-13 | CNY 4.08 | -5.12% | CNY 4.29 | CNY 4.39 | CNY 4.05 | 23.94M |
| 2026-07-10 | CNY 4.30 | +2.38% | CNY 4.20 | CNY 4.44 | CNY 4.10 | 23.84M |
| 2026-07-09 | CNY 4.20 | +1.20% | CNY 4.14 | CNY 4.24 | CNY 4.06 | 16.36M |
| 2026-07-08 | CNY 4.15 | -1.19% | CNY 4.18 | CNY 4.23 | CNY 4.12 | 12.68M |
| 2026-07-07 | CNY 4.20 | -3.00% | CNY 4.34 | CNY 4.35 | CNY 4.20 | 13.41M |
| 2026-07-06 | CNY 4.33 | -2.04% | CNY 4.41 | CNY 4.49 | CNY 4.29 | 15.93M |
| 2026-07-03 | CNY 4.42 | +1.14% | CNY 4.40 | CNY 4.49 | CNY 4.30 | 21.99M |
| 2026-07-02 | CNY 4.37 | -0.23% | CNY 4.42 | CNY 4.70 | CNY 4.36 | 27.98M |
| 2026-07-01 | CNY 4.38 | +3.30% | CNY 4.25 | CNY 4.47 | CNY 4.24 | 23.72M |
| 2026-06-30 | CNY 4.24 | +0.24% | CNY 4.24 | CNY 4.34 | CNY 4.16 | 15.16M |
| 2026-06-29 | CNY 4.23 | -0.70% | CNY 4.23 | CNY 4.28 | CNY 4.08 | 19.39M |
| 2026-06-26 | CNY 4.26 | -1.62% | CNY 4.33 | CNY 4.35 | CNY 4.20 | 16.38M |
| 2026-06-25 | CNY 4.33 | -2.04% | CNY 4.41 | CNY 4.43 | CNY 4.29 | 17.07M |
| 2026-06-24 | CNY 4.42 | -5.15% | CNY 4.63 | CNY 4.67 | CNY 4.36 | 18.98M |
| 2026-06-23 | CNY 4.66 | +0.87% | CNY 4.58 | CNY 4.78 | CNY 4.58 | 19.24M |
| 2026-06-22 | CNY 4.62 | -0.86% | CNY 4.65 | CNY 4.65 | CNY 4.46 | 17.34M |
| 2026-06-18 | CNY 4.66 | -1.48% | CNY 4.69 | CNY 4.72 | CNY 4.57 | 15.40M |
| 2026-06-17 | CNY 4.73 | -3.47% | CNY 4.87 | CNY 4.89 | CNY 4.68 | 17.77M |
| 2026-06-16 | CNY 4.90 | +1.45% | CNY 4.80 | CNY 4.91 | CNY 4.70 | 17.88M |
| 2026-06-15 | CNY 4.83 | +0.84% | CNY 4.82 | CNY 5.00 | CNY 4.77 | 19.01M |
| 2026-06-12 | CNY 4.79 | +1.27% | CNY 4.78 | CNY 4.88 | CNY 4.73 | 15.21M |
| 2026-06-11 | CNY 4.73 | -1.87% | CNY 4.74 | CNY 4.85 | CNY 4.67 | 13.59M |
| 2026-06-10 | CNY 4.82 | -2.03% | CNY 4.88 | CNY 4.94 | CNY 4.73 | 15.57M |
| 2026-06-09 | CNY 4.92 | -0.20% | CNY 4.98 | CNY 5.01 | CNY 4.85 | 16.21M |
| 2026-06-08 | CNY 4.93 | -3.52% | CNY 5.02 | CNY 5.13 | CNY 4.85 | 17.05M |
| 2026-06-05 | CNY 5.11 | +1.59% | CNY 5.01 | CNY 5.18 | CNY 5.01 | 16.60M |
| 2026-06-04 | CNY 5.03 | -1.37% | CNY 5.07 | CNY 5.14 | CNY 4.97 | 11.89M |
| 2026-06-03 | CNY 5.10 | -0.97% | CNY 5.13 | CNY 5.14 | CNY 5.05 | 11.02M |
| 2026-06-02 | CNY 5.15 | -2.65% | CNY 5.27 | CNY 5.31 | CNY 5.05 | 15.33M |
| 2026-06-01 | CNY 5.29 | +4.13% | CNY 5.05 | CNY 5.39 | CNY 5.03 | 19.74M |
| 2026-05-29 | CNY 5.08 | -3.24% | CNY 5.25 | CNY 5.28 | CNY 5.06 | 13.54M |
| 2026-05-28 | CNY 5.25 | +1.55% | CNY 5.18 | CNY 5.30 | CNY 5.13 | 13.80M |
| 2026-05-27 | CNY 5.17 | -2.27% | CNY 5.29 | CNY 5.34 | CNY 5.12 | 15.16M |
| 2026-05-26 | CNY 5.29 | -2.22% | CNY 5.36 | CNY 5.45 | CNY 5.22 | 16.42M |