Shenzhen Longtech Smart Control Co. Ltd. Class A 300916
SZSE · China · Commercial Services
CNY 26.81-0.48 (-1.76%)
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 26.81 | -1.76% | CNY 27.51 | CNY 28.10 | CNY 26.71 | 2.86M |
| 2026-09-29 | CNY 27.29 | -0.87% | CNY 27.50 | CNY 28.14 | CNY 27.03 | 2.70M |
| 2026-09-28 | CNY 27.53 | -0.83% | CNY 27.73 | CNY 28.50 | CNY 26.96 | 3.50M |
| 2026-09-24 | CNY 27.76 | -1.25% | CNY 27.96 | CNY 28.54 | CNY 27.60 | 3.01M |
| 2026-09-23 | CNY 28.11 | +0.90% | CNY 27.78 | CNY 28.65 | CNY 27.42 | 3.82M |
| 2026-09-22 | CNY 27.86 | +3.72% | CNY 27.50 | CNY 28.70 | CNY 27.01 | 4.85M |
| 2026-09-21 | CNY 26.86 | +4.92% | CNY 25.90 | CNY 26.99 | CNY 25.71 | 4.27M |
| 2026-09-18 | CNY 25.60 | +0.83% | CNY 25.60 | CNY 26.38 | CNY 25.43 | 3.26M |
| 2026-09-17 | CNY 25.39 | +2.79% | CNY 24.56 | CNY 25.48 | CNY 24.40 | 2.50M |
| 2026-09-16 | CNY 24.70 | +2.32% | CNY 24.12 | CNY 24.81 | CNY 23.85 | 2.10M |
| 2026-09-15 | CNY 24.14 | +1.09% | CNY 23.88 | CNY 24.65 | CNY 23.72 | 2.18M |
| 2026-09-14 | CNY 23.88 | +2.27% | CNY 23.36 | CNY 24.00 | CNY 22.91 | 2.53M |
| 2026-09-11 | CNY 23.35 | -3.79% | CNY 24.01 | CNY 24.05 | CNY 22.77 | 2.99M |
| 2026-09-10 | CNY 24.27 | -4.11% | CNY 25.07 | CNY 25.31 | CNY 24.27 | 2.52M |
| 2026-09-09 | CNY 25.31 | -2.28% | CNY 25.77 | CNY 26.20 | CNY 25.19 | 3.21M |
| 2026-09-08 | CNY 25.90 | -2.34% | CNY 26.56 | CNY 26.97 | CNY 25.72 | 4.35M |
| 2026-09-07 | CNY 26.52 | +8.29% | CNY 24.31 | CNY 26.65 | CNY 24.31 | 6.57M |
| 2026-09-04 | CNY 24.49 | -3.43% | CNY 25.42 | CNY 25.86 | CNY 24.28 | 3.15M |
| 2026-09-03 | CNY 25.36 | +2.80% | CNY 24.86 | CNY 25.87 | CNY 24.61 | 3.70M |
| 2026-09-02 | CNY 24.67 | -1.24% | CNY 24.68 | CNY 24.90 | CNY 23.60 | 3.93M |
| 2026-09-01 | CNY 24.98 | -2.80% | CNY 25.66 | CNY 26.00 | CNY 24.93 | 4.37M |
| 2026-08-31 | CNY 25.70 | -1.46% | CNY 25.73 | CNY 25.75 | CNY 25.21 | 4.00M |
| 2026-08-28 | CNY 26.08 | -0.31% | CNY 26.09 | CNY 26.51 | CNY 25.60 | 5.57M |
| 2026-08-27 | CNY 26.16 | -2.24% | CNY 26.03 | CNY 26.83 | CNY 25.70 | 7.12M |
| 2026-08-26 | CNY 26.76 | -5.01% | CNY 27.18 | CNY 28.14 | CNY 24.75 | 12.34M |
| 2026-08-25 | CNY 28.17 | +6.46% | CNY 26.08 | CNY 28.73 | CNY 24.98 | 12.28M |
| 2026-08-24 | CNY 26.46 | +1.77% | CNY 25.69 | CNY 26.84 | CNY 25.38 | 8.45M |
| 2026-08-21 | CNY 26.00 | +2.77% | CNY 25.02 | CNY 26.50 | CNY 24.61 | 7.80M |
| 2026-08-20 | CNY 25.30 | +1.65% | CNY 25.12 | CNY 25.64 | CNY 24.54 | 5.33M |
| 2026-08-19 | CNY 24.89 | -3.30% | CNY 24.81 | CNY 26.53 | CNY 24.78 | 8.75M |
| 2026-08-18 | CNY 25.74 | +2.80% | CNY 25.00 | CNY 25.99 | CNY 24.11 | 8.21M |
| 2026-08-17 | CNY 25.04 | -1.03% | CNY 25.15 | CNY 25.38 | CNY 24.70 | 3.36M |
| 2026-08-14 | CNY 25.30 | -0.24% | CNY 25.36 | CNY 25.66 | CNY 24.70 | 4.00M |
| 2026-08-13 | CNY 25.36 | -3.94% | CNY 26.42 | CNY 26.70 | CNY 25.30 | 6.49M |
| 2026-08-12 | CNY 26.40 | +5.56% | CNY 25.01 | CNY 27.01 | CNY 24.80 | 9.25M |
| 2026-08-11 | CNY 25.01 | -1.57% | CNY 25.19 | CNY 25.62 | CNY 24.28 | 7.26M |
| 2026-08-10 | CNY 25.41 | -3.75% | CNY 25.58 | CNY 26.69 | CNY 24.91 | 14.05M |
| 2026-08-07 | CNY 26.40 | +20.00% | CNY 21.97 | CNY 26.40 | CNY 21.80 | 16.96M |
| 2026-08-06 | CNY 22.00 | +5.87% | CNY 20.76 | CNY 22.00 | CNY 20.57 | 4.62M |
| 2026-08-05 | CNY 20.78 | +3.38% | CNY 20.00 | CNY 20.84 | CNY 19.97 | 3.27M |
| 2026-08-04 | CNY 20.10 | +1.82% | CNY 19.94 | CNY 20.19 | CNY 19.63 | 2.43M |
| 2026-08-03 | CNY 19.74 | +2.97% | CNY 19.00 | CNY 19.85 | CNY 18.96 | 2.78M |
| 2026-07-31 | CNY 19.17 | +3.85% | CNY 18.90 | CNY 19.50 | CNY 18.90 | 3.46M |
| 2026-07-30 | CNY 18.46 | -3.50% | CNY 18.99 | CNY 19.20 | CNY 18.40 | 2.85M |
| 2026-07-29 | CNY 19.13 | +1.65% | CNY 19.00 | CNY 19.26 | CNY 18.56 | 3.96M |
| 2026-07-28 | CNY 18.82 | -0.48% | CNY 18.58 | CNY 19.35 | CNY 18.55 | 3.59M |
| 2026-07-27 | CNY 18.91 | +1.01% | CNY 18.06 | CNY 19.20 | CNY 17.89 | 5.49M |
| 2026-07-24 | CNY 18.72 | +0.97% | CNY 18.96 | CNY 20.22 | CNY 18.29 | 7.57M |
| 2026-07-23 | CNY 18.54 | +2.26% | CNY 17.98 | CNY 18.62 | CNY 17.91 | 2.32M |
| 2026-07-22 | CNY 18.13 | -0.28% | CNY 17.96 | CNY 18.43 | CNY 17.76 | 3.58M |
| 2026-07-21 | CNY 18.18 | +0.33% | CNY 18.21 | CNY 18.39 | CNY 16.69 | 5.06M |
| 2026-07-20 | CNY 18.12 | -3.92% | CNY 18.81 | CNY 19.54 | CNY 17.58 | 5.07M |
| 2026-07-17 | CNY 18.86 | -7.05% | CNY 20.28 | CNY 20.57 | CNY 18.63 | 3.78M |
| 2026-07-16 | CNY 20.29 | -0.83% | CNY 20.45 | CNY 21.04 | CNY 20.01 | 2.99M |
| 2026-07-15 | CNY 20.46 | -1.02% | CNY 20.74 | CNY 21.17 | CNY 20.27 | 3.07M |
| 2026-07-14 | CNY 20.67 | +0.05% | CNY 20.84 | CNY 20.84 | CNY 19.84 | 2.90M |
| 2026-07-13 | CNY 20.66 | -3.95% | CNY 21.43 | CNY 21.57 | CNY 20.32 | 3.76M |
| 2026-07-10 | CNY 21.51 | +2.72% | CNY 20.90 | CNY 22.24 | CNY 20.30 | 3.61M |
| 2026-07-09 | CNY 20.94 | +1.16% | CNY 20.90 | CNY 21.10 | CNY 19.93 | 3.55M |
| 2026-07-08 | CNY 20.70 | -1.66% | CNY 21.00 | CNY 21.39 | CNY 20.38 | 3.46M |
| 2026-07-07 | CNY 21.05 | -4.10% | CNY 21.72 | CNY 22.27 | CNY 20.77 | 3.47M |
| 2026-07-06 | CNY 21.95 | -4.69% | CNY 22.98 | CNY 23.27 | CNY 21.92 | 3.50M |
| 2026-07-03 | CNY 23.03 | +4.21% | CNY 22.18 | CNY 23.39 | CNY 22.03 | 3.67M |
| 2026-07-02 | CNY 22.10 | -4.16% | CNY 22.68 | CNY 23.39 | CNY 21.98 | 3.54M |
| 2026-07-01 | CNY 23.06 | -1.33% | CNY 23.50 | CNY 23.77 | CNY 22.95 | 3.19M |
| 2026-06-30 | CNY 23.37 | +5.70% | CNY 22.01 | CNY 23.60 | CNY 21.84 | 4.60M |
| 2026-06-29 | CNY 22.11 | -2.90% | CNY 22.83 | CNY 22.95 | CNY 21.69 | 5.05M |
| 2026-06-26 | CNY 22.77 | -6.68% | CNY 24.10 | CNY 24.70 | CNY 22.77 | 4.61M |
| 2026-06-25 | CNY 24.40 | -3.60% | CNY 25.09 | CNY 25.28 | CNY 23.75 | 5.22M |
| 2026-06-24 | CNY 25.31 | -2.39% | CNY 25.84 | CNY 26.49 | CNY 24.60 | 6.09M |
| 2026-06-23 | CNY 25.93 | +3.55% | CNY 24.56 | CNY 26.63 | CNY 24.50 | 6.67M |
| 2026-06-22 | CNY 25.04 | -1.46% | CNY 25.27 | CNY 25.45 | CNY 23.68 | 5.17M |
| 2026-06-18 | CNY 25.41 | +2.63% | CNY 24.50 | CNY 25.69 | CNY 24.40 | 4.47M |
| 2026-06-17 | CNY 24.76 | -0.40% | CNY 24.66 | CNY 25.21 | CNY 24.20 | 4.34M |
| 2026-06-16 | CNY 24.86 | +0.97% | CNY 24.54 | CNY 25.18 | CNY 23.84 | 4.54M |
| 2026-06-15 | CNY 24.62 | +3.62% | CNY 24.44 | CNY 25.19 | CNY 24.15 | 4.51M |
| 2026-06-12 | CNY 23.76 | +1.45% | CNY 24.20 | CNY 24.59 | CNY 23.32 | 5.77M |
| 2026-06-11 | CNY 23.42 | -6.51% | CNY 24.89 | CNY 25.17 | CNY 23.21 | 6.38M |
| 2026-06-10 | CNY 25.05 | -2.64% | CNY 25.45 | CNY 26.28 | CNY 24.78 | 4.67M |
| 2026-06-09 | CNY 25.73 | +0.35% | CNY 26.20 | CNY 26.43 | CNY 25.30 | 4.33M |
| 2026-06-08 | CNY 25.64 | -8.20% | CNY 27.30 | CNY 27.70 | CNY 25.38 | 7.00M |
| 2026-06-05 | CNY 27.93 | -0.99% | CNY 28.21 | CNY 28.96 | CNY 26.66 | 7.04M |
| 2026-06-04 | CNY 28.21 | -9.87% | CNY 30.98 | CNY 30.98 | CNY 28.03 | 8.45M |
| 2026-06-03 | CNY 31.30 | -3.10% | CNY 32.37 | CNY 33.39 | CNY 30.80 | 4.56M |
| 2026-06-02 | CNY 32.30 | -2.53% | CNY 33.03 | CNY 33.46 | CNY 31.24 | 4.48M |
| 2026-06-01 | CNY 33.14 | -4.58% | CNY 35.42 | CNY 35.90 | CNY 33.00 | 6.37M |
| 2026-05-29 | CNY 34.73 | -9.91% | CNY 38.89 | CNY 39.66 | CNY 34.09 | 11.68M |
| 2026-05-28 | CNY 38.55 | +9.74% | CNY 35.17 | CNY 40.08 | CNY 34.68 | 13.31M |
| 2026-05-27 | CNY 35.13 | -3.12% | CNY 36.26 | CNY 36.26 | CNY 34.98 | 2.58M |
| 2026-05-26 | CNY 36.26 | -1.09% | CNY 36.45 | CNY 36.81 | CNY 35.52 | 2.61M |