Shenzhen Longli Technology Co., Ltd. Class A 300752
SZSE · China · Electronic Technology
CNY 12.65-0.39 (-2.99%)
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 12.65 | -2.99% | CNY 13.17 | CNY 13.28 | CNY 12.60 | 4.96M |
| 2026-09-29 | CNY 13.04 | +1.40% | CNY 12.74 | CNY 13.10 | CNY 12.59 | 4.36M |
| 2026-09-28 | CNY 12.86 | -1.98% | CNY 13.27 | CNY 13.31 | CNY 12.70 | 7.14M |
| 2026-09-24 | CNY 13.12 | -2.24% | CNY 13.30 | CNY 13.55 | CNY 13.10 | 5.19M |
| 2026-09-23 | CNY 13.42 | -0.30% | CNY 13.46 | CNY 13.70 | CNY 13.20 | 7.05M |
| 2026-09-22 | CNY 13.46 | 0.00% | CNY 13.52 | CNY 13.77 | CNY 13.31 | 9.53M |
| 2026-09-21 | CNY 13.46 | +1.36% | CNY 13.27 | CNY 13.64 | CNY 13.27 | 10.16M |
| 2026-09-18 | CNY 13.28 | +3.27% | CNY 12.86 | CNY 13.55 | CNY 12.85 | 13.10M |
| 2026-09-17 | CNY 12.86 | -1.76% | CNY 13.21 | CNY 13.27 | CNY 12.78 | 13.93M |
| 2026-09-16 | CNY 13.09 | +5.23% | CNY 12.69 | CNY 13.30 | CNY 12.28 | 20.89M |
| 2026-09-15 | CNY 12.44 | +7.52% | CNY 11.60 | CNY 12.85 | CNY 11.53 | 19.09M |
| 2026-09-14 | CNY 11.57 | +1.58% | CNY 11.28 | CNY 11.68 | CNY 11.18 | 6.38M |
| 2026-09-11 | CNY 11.39 | +1.06% | CNY 11.15 | CNY 11.43 | CNY 10.77 | 8.06M |
| 2026-09-10 | CNY 11.27 | -3.84% | CNY 11.61 | CNY 11.65 | CNY 11.25 | 5.58M |
| 2026-09-09 | CNY 11.72 | -1.60% | CNY 11.94 | CNY 12.14 | CNY 11.66 | 6.68M |
| 2026-09-08 | CNY 11.91 | +2.76% | CNY 11.58 | CNY 12.33 | CNY 11.56 | 12.50M |
| 2026-09-07 | CNY 11.59 | +5.17% | CNY 11.03 | CNY 11.64 | CNY 11.03 | 8.61M |
| 2026-09-04 | CNY 11.02 | -1.69% | CNY 11.46 | CNY 11.48 | CNY 10.93 | 5.59M |
| 2026-09-03 | CNY 11.21 | -1.49% | CNY 11.54 | CNY 11.58 | CNY 11.10 | 5.21M |
| 2026-09-02 | CNY 11.38 | -1.39% | CNY 11.35 | CNY 11.50 | CNY 11.30 | 3.99M |
| 2026-09-01 | CNY 11.54 | -0.94% | CNY 11.65 | CNY 11.76 | CNY 11.31 | 5.77M |
| 2026-08-31 | CNY 11.65 | +3.83% | CNY 10.95 | CNY 11.70 | CNY 10.89 | 10.16M |
| 2026-08-28 | CNY 11.22 | +0.63% | CNY 11.12 | CNY 11.45 | CNY 11.01 | 6.43M |
| 2026-08-27 | CNY 11.15 | +1.00% | CNY 11.07 | CNY 11.24 | CNY 10.96 | 5.97M |
| 2026-08-26 | CNY 11.04 | -1.16% | CNY 11.18 | CNY 11.24 | CNY 10.81 | 5.87M |
| 2026-08-25 | CNY 11.17 | +4.00% | CNY 10.70 | CNY 11.24 | CNY 10.45 | 8.33M |
| 2026-08-24 | CNY 10.74 | -4.11% | CNY 11.25 | CNY 11.25 | CNY 10.52 | 8.61M |
| 2026-08-21 | CNY 11.20 | +2.19% | CNY 10.90 | CNY 11.29 | CNY 10.76 | 10.26M |
| 2026-08-20 | CNY 10.96 | +1.95% | CNY 11.20 | CNY 11.66 | CNY 10.80 | 14.18M |
| 2026-08-19 | CNY 10.75 | -9.13% | CNY 11.62 | CNY 11.75 | CNY 10.74 | 19.23M |
| 2026-08-18 | CNY 11.83 | +8.04% | CNY 10.94 | CNY 12.40 | CNY 10.82 | 26.04M |
| 2026-08-17 | CNY 10.95 | +6.52% | CNY 10.45 | CNY 10.99 | CNY 10.20 | 10.43M |
| 2026-08-14 | CNY 10.28 | +1.68% | CNY 10.12 | CNY 10.33 | CNY 10.09 | 5.45M |
| 2026-08-13 | CNY 10.11 | -2.88% | CNY 10.47 | CNY 10.52 | CNY 10.10 | 5.35M |
| 2026-08-12 | CNY 10.41 | +1.76% | CNY 10.27 | CNY 10.46 | CNY 10.24 | 4.29M |
| 2026-08-11 | CNY 10.23 | -1.06% | CNY 10.29 | CNY 10.34 | CNY 10.10 | 4.15M |
| 2026-08-10 | CNY 10.34 | +1.57% | CNY 10.22 | CNY 10.34 | CNY 9.98 | 6.55M |
| 2026-08-07 | CNY 10.18 | +0.49% | CNY 10.13 | CNY 10.22 | CNY 9.91 | 6.26M |
| 2026-08-06 | CNY 10.13 | +0.40% | CNY 9.98 | CNY 10.28 | CNY 9.91 | 6.94M |
| 2026-08-05 | CNY 10.09 | +3.06% | CNY 9.84 | CNY 10.18 | CNY 9.77 | 7.86M |
| 2026-08-04 | CNY 9.79 | +3.16% | CNY 9.56 | CNY 9.84 | CNY 9.54 | 7.38M |
| 2026-08-03 | CNY 9.49 | +1.06% | CNY 9.42 | CNY 9.57 | CNY 9.31 | 6.30M |
| 2026-07-31 | CNY 9.39 | +2.18% | CNY 9.46 | CNY 9.70 | CNY 9.37 | 8.58M |
| 2026-07-30 | CNY 9.19 | -4.67% | CNY 9.55 | CNY 9.63 | CNY 9.11 | 9.90M |
| 2026-07-29 | CNY 9.64 | -4.93% | CNY 10.18 | CNY 10.22 | CNY 9.29 | 13.84M |
| 2026-07-28 | CNY 10.14 | +4.86% | CNY 9.53 | CNY 10.28 | CNY 9.53 | 13.12M |
| 2026-07-27 | CNY 9.67 | +7.80% | CNY 9.07 | CNY 9.70 | CNY 8.85 | 9.66M |
| 2026-07-24 | CNY 8.97 | -1.21% | CNY 8.93 | CNY 9.32 | CNY 8.76 | 8.25M |
| 2026-07-23 | CNY 9.08 | +2.02% | CNY 8.88 | CNY 9.09 | CNY 8.75 | 6.54M |
| 2026-07-22 | CNY 8.90 | -2.41% | CNY 8.93 | CNY 9.18 | CNY 8.83 | 9.03M |
| 2026-07-21 | CNY 9.12 | +3.17% | CNY 8.88 | CNY 9.13 | CNY 8.16 | 10.86M |
| 2026-07-20 | CNY 8.84 | -4.33% | CNY 9.35 | CNY 9.53 | CNY 8.66 | 9.40M |
| 2026-07-17 | CNY 9.24 | -7.60% | CNY 9.98 | CNY 10.04 | CNY 9.12 | 9.81M |
| 2026-07-16 | CNY 10.00 | -1.28% | CNY 10.10 | CNY 10.37 | CNY 9.95 | 7.82M |
| 2026-07-15 | CNY 10.13 | -3.62% | CNY 10.55 | CNY 10.80 | CNY 10.03 | 8.34M |
| 2026-07-14 | CNY 10.51 | +1.06% | CNY 10.40 | CNY 10.69 | CNY 10.07 | 10.29M |
| 2026-07-13 | CNY 10.40 | -12.68% | CNY 11.83 | CNY 11.89 | CNY 10.33 | 15.50M |
| 2026-07-10 | CNY 11.91 | -3.17% | CNY 12.20 | CNY 12.77 | CNY 11.87 | 12.04M |
| 2026-07-09 | CNY 12.30 | +3.45% | CNY 11.99 | CNY 12.43 | CNY 11.66 | 13.22M |
| 2026-07-08 | CNY 11.89 | -6.60% | CNY 12.73 | CNY 12.86 | CNY 11.80 | 12.60M |
| 2026-07-07 | CNY 12.73 | -4.64% | CNY 13.27 | CNY 13.27 | CNY 12.41 | 12.82M |
| 2026-07-06 | CNY 13.35 | -7.29% | CNY 14.41 | CNY 14.49 | CNY 13.31 | 13.47M |
| 2026-07-03 | CNY 14.40 | -1.44% | CNY 14.66 | CNY 14.93 | CNY 14.36 | 13.71M |
| 2026-07-02 | CNY 14.61 | -1.28% | CNY 14.54 | CNY 15.10 | CNY 14.32 | 22.58M |
| 2026-07-01 | CNY 14.80 | +9.87% | CNY 13.39 | CNY 15.13 | CNY 12.95 | 34.07M |
| 2026-06-30 | CNY 13.47 | +11.60% | CNY 12.03 | CNY 14.33 | CNY 12.03 | 26.16M |
| 2026-06-29 | CNY 12.07 | -8.07% | CNY 13.14 | CNY 13.27 | CNY 11.71 | 14.82M |
| 2026-06-26 | CNY 13.13 | -2.74% | CNY 13.37 | CNY 14.00 | CNY 13.00 | 12.88M |
| 2026-06-25 | CNY 13.50 | -3.78% | CNY 14.00 | CNY 14.30 | CNY 13.43 | 12.70M |
| 2026-06-24 | CNY 14.03 | -0.50% | CNY 13.96 | CNY 14.18 | CNY 13.65 | 10.71M |
| 2026-06-23 | CNY 14.10 | +0.57% | CNY 13.80 | CNY 14.50 | CNY 13.63 | 15.43M |
| 2026-06-22 | CNY 14.02 | -3.31% | CNY 14.43 | CNY 14.77 | CNY 13.60 | 15.36M |
| 2026-06-18 | CNY 14.50 | +0.97% | CNY 14.24 | CNY 14.79 | CNY 13.80 | 15.93M |
| 2026-06-17 | CNY 14.36 | +3.98% | CNY 13.68 | CNY 14.63 | CNY 13.60 | 15.28M |
| 2026-06-16 | CNY 13.81 | +3.99% | CNY 13.21 | CNY 14.04 | CNY 12.80 | 16.99M |
| 2026-06-15 | CNY 13.28 | +4.40% | CNY 12.82 | CNY 13.46 | CNY 12.82 | 18.31M |
| 2026-06-12 | CNY 12.72 | -3.64% | CNY 13.53 | CNY 13.75 | CNY 12.61 | 19.21M |
| 2026-06-11 | CNY 13.20 | -7.24% | CNY 13.83 | CNY 14.44 | CNY 12.69 | 23.12M |
| 2026-06-10 | CNY 14.23 | -3.66% | CNY 14.66 | CNY 14.87 | CNY 13.86 | 17.42M |
| 2026-06-09 | CNY 14.77 | -0.54% | CNY 15.36 | CNY 15.60 | CNY 14.27 | 22.56M |
| 2026-06-08 | CNY 14.85 | -3.45% | CNY 14.87 | CNY 15.77 | CNY 14.55 | 29.17M |
| 2026-06-05 | CNY 15.38 | +7.78% | CNY 13.95 | CNY 15.64 | CNY 13.53 | 32.34M |
| 2026-06-04 | CNY 14.27 | -2.93% | CNY 14.38 | CNY 15.07 | CNY 14.15 | 17.95M |
| 2026-06-03 | CNY 14.70 | -2.39% | CNY 15.17 | CNY 15.50 | CNY 14.45 | 26.87M |
| 2026-06-02 | CNY 15.06 | +3.86% | CNY 14.34 | CNY 15.48 | CNY 14.15 | 35.65M |
| 2026-06-01 | CNY 14.50 | +6.28% | CNY 13.78 | CNY 14.69 | CNY 13.55 | 18.91M |
| 2026-05-29 | CNY 13.64 | -7.73% | CNY 14.64 | CNY 14.71 | CNY 13.56 | 18.14M |
| 2026-05-28 | CNY 14.79 | -1.99% | CNY 15.06 | CNY 15.18 | CNY 14.43 | 20.29M |
| 2026-05-27 | CNY 15.09 | +2.97% | CNY 14.84 | CNY 15.41 | CNY 14.57 | 23.14M |
| 2026-05-26 | CNY 14.65 | +0.10% | CNY 14.51 | CNY 14.86 | CNY 14.41 | 12.72M |