Longshine Technology Group Co., Ltd. Class A 300682
SZSE · China · Technology Services
CNY 8.67+0.07 (+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 8.67 | +0.81% | CNY 8.67 | CNY 8.70 | CNY 8.58 | 6.77M |
| 2026-09-29 | CNY 8.60 | -0.81% | CNY 8.67 | CNY 8.72 | CNY 8.59 | 8.58M |
| 2026-09-28 | CNY 8.67 | -0.80% | CNY 8.75 | CNY 8.78 | CNY 8.58 | 9.38M |
| 2026-09-24 | CNY 8.74 | -2.13% | CNY 8.90 | CNY 8.99 | CNY 8.71 |
| 11.03M |
| 2026-09-23 | CNY 8.93 | -1.98% | CNY 9.11 | CNY 9.12 | CNY 8.92 | 9.50M |
| 2026-09-22 | CNY 9.11 | +0.55% | CNY 9.15 | CNY 9.21 | CNY 9.08 | 11.61M |
| 2026-09-21 | CNY 9.06 | +2.03% | CNY 8.93 | CNY 9.09 | CNY 8.91 | 15.42M |
| 2026-09-18 | CNY 8.88 | -0.34% | CNY 9.00 | CNY 9.08 | CNY 8.88 | 14.68M |
| 2026-09-17 | CNY 8.91 | -0.89% | CNY 9.03 | CNY 9.03 | CNY 8.85 | 8.81M |
| 2026-09-16 | CNY 8.99 | +1.01% | CNY 8.88 | CNY 9.03 | CNY 8.81 | 9.76M |
| 2026-09-15 | CNY 8.90 | -1.77% | CNY 9.06 | CNY 9.09 | CNY 8.89 | 8.44M |
| 2026-09-14 | CNY 9.06 | -0.11% | CNY 9.05 | CNY 9.15 | CNY 8.99 | 10.20M |
| 2026-09-11 | CNY 9.07 | +0.22% | CNY 9.02 | CNY 9.13 | CNY 8.83 | 17.68M |
| 2026-09-10 | CNY 9.05 | -1.09% | CNY 9.10 | CNY 9.13 | CNY 8.93 | 10.17M |
| 2026-09-09 | CNY 9.15 | -1.93% | CNY 9.32 | CNY 9.33 | CNY 9.10 | 13.96M |
| 2026-09-08 | CNY 9.33 | +0.32% | CNY 9.29 | CNY 9.39 | CNY 9.24 | 11.33M |
| 2026-09-07 | CNY 9.30 | -1.17% | CNY 9.37 | CNY 9.45 | CNY 9.25 | 14.88M |
| 2026-09-04 | CNY 9.41 | +0.43% | CNY 9.45 | CNY 9.68 | CNY 9.35 | 22.50M |
| 2026-09-03 | CNY 9.37 | -1.37% | CNY 9.52 | CNY 9.59 | CNY 9.36 | 9.54M |
| 2026-09-02 | CNY 9.50 | -1.86% | CNY 9.58 | CNY 9.64 | CNY 9.42 | 9.71M |
| 2026-09-01 | CNY 9.68 | +0.83% | CNY 9.58 | CNY 9.71 | CNY 9.50 | 13.34M |
| 2026-08-31 | CNY 9.60 | +0.52% | CNY 9.50 | CNY 9.65 | CNY 9.35 | 11.26M |
| 2026-08-28 | CNY 9.55 | -0.31% | CNY 9.60 | CNY 9.72 | CNY 9.55 | 11.63M |
| 2026-08-27 | CNY 9.58 | +0.84% | CNY 9.49 | CNY 9.59 | CNY 9.42 | 12.75M |
| 2026-08-26 | CNY 9.50 | +1.17% | CNY 9.38 | CNY 9.60 | CNY 9.34 | 13.95M |
| 2026-08-25 | CNY 9.39 | +2.18% | CNY 9.18 | CNY 9.42 | CNY 9.11 | 16.09M |
| 2026-08-24 | CNY 9.19 | -1.71% | CNY 9.39 | CNY 9.49 | CNY 9.10 | 15.96M |
| 2026-08-21 | CNY 9.35 | -1.27% | CNY 9.39 | CNY 9.51 | CNY 9.23 | 14.18M |
| 2026-08-20 | CNY 9.47 | +1.07% | CNY 9.45 | CNY 9.56 | CNY 9.27 | 19.75M |
| 2026-08-19 | CNY 9.37 | -4.78% | CNY 9.75 | CNY 9.75 | CNY 9.36 | 29.04M |
| 2026-08-18 | CNY 9.84 | -3.53% | CNY 10.16 | CNY 10.28 | CNY 9.74 | 39.35M |
| 2026-08-17 | CNY 10.20 | -10.99% | CNY 10.78 | CNY 10.89 | CNY 9.94 | 48.44M |
| 2026-08-14 | CNY 11.46 | -0.69% | CNY 11.50 | CNY 11.60 | CNY 11.31 | 13.19M |
| 2026-08-13 | CNY 11.54 | -1.45% | CNY 11.77 | CNY 11.81 | CNY 11.50 | 12.92M |
| 2026-08-12 | CNY 11.71 | +0.52% | CNY 11.70 | CNY 11.90 | CNY 11.57 | 12.13M |
| 2026-08-11 | CNY 11.65 | +0.43% | CNY 11.63 | CNY 11.75 | CNY 11.40 | 13.29M |
| 2026-08-10 | CNY 11.60 | -0.09% | CNY 11.70 | CNY 11.72 | CNY 11.43 | 13.15M |
| 2026-08-07 | CNY 11.61 | -0.94% | CNY 11.72 | CNY 11.72 | CNY 11.31 | 20.82M |
| 2026-08-06 | CNY 11.72 | -0.68% | CNY 11.74 | CNY 12.06 | CNY 11.62 | 19.58M |
| 2026-08-05 | CNY 11.80 | -0.34% | CNY 11.73 | CNY 12.05 | CNY 11.70 | 26.19M |
| 2026-08-04 | CNY 11.84 | +1.63% | CNY 11.65 | CNY 12.08 | CNY 11.60 | 30.31M |
| 2026-08-03 | CNY 11.65 | +4.95% | CNY 11.43 | CNY 11.75 | CNY 11.28 | 33.73M |
| 2026-07-31 | CNY 11.10 | +3.93% | CNY 10.68 | CNY 11.30 | CNY 10.66 | 28.89M |
| 2026-07-30 | CNY 10.68 | +0.38% | CNY 10.55 | CNY 10.85 | CNY 10.52 | 21.83M |
| 2026-07-29 | CNY 10.64 | +4.11% | CNY 10.19 | CNY 10.72 | CNY 10.19 | 25.37M |
| 2026-07-28 | CNY 10.22 | +0.29% | CNY 10.10 | CNY 10.28 | CNY 10.02 | 15.14M |
| 2026-07-27 | CNY 10.19 | +4.41% | CNY 9.71 | CNY 10.27 | CNY 9.64 | 19.07M |
| 2026-07-24 | CNY 9.76 | -4.13% | CNY 10.08 | CNY 10.16 | CNY 9.75 | 15.30M |
| 2026-07-23 | CNY 10.18 | +1.90% | CNY 9.95 | CNY 10.22 | CNY 9.84 | 17.23M |
| 2026-07-22 | CNY 9.99 | -1.87% | CNY 10.09 | CNY 10.17 | CNY 9.89 | 21.75M |
| 2026-07-21 | CNY 10.18 | +1.70% | CNY 9.95 | CNY 10.53 | CNY 9.91 | 34.84M |
| 2026-07-20 | CNY 10.01 | +6.26% | CNY 9.52 | CNY 10.01 | CNY 9.52 | 27.17M |
| 2026-07-17 | CNY 9.42 | -3.78% | CNY 9.82 | CNY 9.95 | CNY 9.38 | 19.57M |
| 2026-07-16 | CNY 9.79 | +1.14% | CNY 9.62 | CNY 9.98 | CNY 9.52 | 14.67M |
| 2026-07-15 | CNY 9.68 | +2.11% | CNY 9.50 | CNY 9.84 | CNY 9.43 | 16.43M |
| 2026-07-14 | CNY 9.48 | +0.11% | CNY 9.45 | CNY 9.57 | CNY 9.22 | 15.03M |
| 2026-07-13 | CNY 9.47 | -6.33% | CNY 10.12 | CNY 10.16 | CNY 9.43 | 21.22M |
| 2026-07-10 | CNY 10.11 | +2.33% | CNY 10.05 | CNY 10.42 | CNY 9.80 | 21.93M |
| 2026-07-09 | CNY 9.88 | -1.20% | CNY 9.90 | CNY 10.06 | CNY 9.62 | 16.21M |
| 2026-07-08 | CNY 10.00 | +3.84% | CNY 9.70 | CNY 10.08 | CNY 9.55 | 19.99M |
| 2026-07-07 | CNY 9.63 | -3.51% | CNY 9.91 | CNY 10.09 | CNY 9.62 | 15.51M |
| 2026-07-06 | CNY 9.98 | -0.80% | CNY 10.06 | CNY 10.22 | CNY 9.90 | 15.24M |
| 2026-07-03 | CNY 10.06 | +1.82% | CNY 9.98 | CNY 10.17 | CNY 9.90 | 16.14M |
| 2026-07-02 | CNY 9.88 | -1.98% | CNY 10.19 | CNY 10.30 | CNY 9.85 | 20.96M |
| 2026-07-01 | CNY 10.08 | +1.82% | CNY 9.81 | CNY 10.38 | CNY 9.76 | 19.75M |
| 2026-06-30 | CNY 9.90 | +0.30% | CNY 9.86 | CNY 10.03 | CNY 9.75 | 14.50M |
| 2026-06-29 | CNY 9.87 | -0.90% | CNY 9.94 | CNY 10.02 | CNY 9.69 | 19.68M |
| 2026-06-26 | CNY 9.96 | -4.60% | CNY 10.48 | CNY 10.59 | CNY 9.96 | 22.75M |
| 2026-06-25 | CNY 10.44 | -2.70% | CNY 10.73 | CNY 10.83 | CNY 10.40 | 22.07M |
| 2026-06-24 | CNY 10.73 | -2.19% | CNY 10.92 | CNY 10.92 | CNY 10.52 | 18.67M |
| 2026-06-23 | CNY 10.97 | -3.69% | CNY 11.31 | CNY 11.43 | CNY 10.86 | 18.11M |
| 2026-06-22 | CNY 11.39 | +2.34% | CNY 11.10 | CNY 11.40 | CNY 10.87 | 20.25M |
| 2026-06-18 | CNY 11.13 | -1.15% | CNY 11.24 | CNY 11.31 | CNY 11.03 | 14.10M |
| 2026-06-17 | CNY 11.26 | -3.10% | CNY 11.46 | CNY 11.53 | CNY 11.18 | 13.40M |
| 2026-06-16 | CNY 11.62 | -0.09% | CNY 11.66 | CNY 11.70 | CNY 11.46 | 18.13M |
| 2026-06-15 | CNY 11.63 | +2.20% | CNY 11.50 | CNY 11.86 | CNY 11.50 | 17.63M |
| 2026-06-12 | CNY 11.38 | +3.08% | CNY 11.32 | CNY 11.48 | CNY 11.13 | 20.02M |
| 2026-06-11 | CNY 11.04 | -4.33% | CNY 11.46 | CNY 11.52 | CNY 10.93 | 23.76M |
| 2026-06-10 | CNY 11.54 | -4.31% | CNY 11.89 | CNY 11.95 | CNY 11.30 | 21.54M |
| 2026-06-09 | CNY 12.06 | -0.99% | CNY 12.18 | CNY 12.33 | CNY 11.86 | 18.20M |
| 2026-06-08 | CNY 12.18 | -5.21% | CNY 12.66 | CNY 12.68 | CNY 12.00 | 20.76M |
| 2026-06-05 | CNY 12.85 | -4.10% | CNY 13.26 | CNY 13.40 | CNY 12.80 | 24.85M |
| 2026-06-04 | CNY 13.40 | +5.51% | CNY 12.62 | CNY 14.14 | CNY 12.55 | 34.91M |
| 2026-06-03 | CNY 12.70 | +1.84% | CNY 12.49 | CNY 13.20 | CNY 12.46 | 22.25M |
| 2026-06-02 | CNY 12.47 | -2.43% | CNY 12.76 | CNY 12.85 | CNY 12.20 | 16.98M |
| 2026-06-01 | CNY 12.78 | +1.27% | CNY 12.69 | CNY 13.01 | CNY 12.66 | 13.52M |
| 2026-05-29 | CNY 12.62 | -5.18% | CNY 13.44 | CNY 13.48 | CNY 12.57 | 19.57M |
| 2026-05-28 | CNY 13.31 | -2.70% | CNY 13.68 | CNY 13.74 | CNY 12.92 | 21.14M |
| 2026-05-27 | CNY 13.68 | -2.29% | CNY 13.94 | CNY 14.13 | CNY 13.59 | 15.61M |
| 2026-05-26 | CNY 14.00 | -2.51% | CNY 14.33 | CNY 14.35 | CNY 13.82 | 16.11M |