Zhejiang Longsheng Group Co. Ltd. Class A 600352
SSE · China · Process Industries
CNY 12.59+0.49 (+4.05%)
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 12.59 | +4.05% | CNY 12.17 | CNY 12.71 | CNY 12.13 | 53.85M |
| 2026-09-29 | CNY 12.10 | -1.22% | CNY 12.14 | CNY 12.22 | CNY 12.01 | 23.25M |
| 2026-09-28 | CNY 12.25 | +0.91% | CNY 12.16 | CNY 12.38 | CNY 11.91 | 35.76M |
| 2026-09-24 | CNY 12.14 | -2.88% | CNY 12.44 | CNY 12.50 | CNY 12.13 |
| 27.07M |
| 2026-09-23 | CNY 12.50 | -0.95% | CNY 12.63 | CNY 12.77 | CNY 12.45 | 31.11M |
| 2026-09-22 | CNY 12.62 | +2.94% | CNY 12.24 | CNY 12.77 | CNY 12.16 | 66.81M |
| 2026-09-21 | CNY 12.26 | +4.07% | CNY 11.88 | CNY 12.34 | CNY 11.88 | 60.16M |
| 2026-09-18 | CNY 11.78 | +2.08% | CNY 11.57 | CNY 11.83 | CNY 11.50 | 33.89M |
| 2026-09-17 | CNY 11.54 | -0.35% | CNY 11.50 | CNY 11.76 | CNY 11.50 | 24.18M |
| 2026-09-16 | CNY 11.58 | -1.95% | CNY 11.81 | CNY 11.83 | CNY 11.41 | 47.62M |
| 2026-09-15 | CNY 11.81 | 0.00% | CNY 11.71 | CNY 11.93 | CNY 11.54 | 33.29M |
| 2026-09-14 | CNY 11.81 | +1.55% | CNY 11.75 | CNY 12.05 | CNY 11.68 | 35.21M |
| 2026-09-11 | CNY 11.63 | -5.37% | CNY 12.21 | CNY 12.23 | CNY 11.53 | 66.02M |
| 2026-09-10 | CNY 12.29 | -3.46% | CNY 12.68 | CNY 12.68 | CNY 12.27 | 40.47M |
| 2026-09-09 | CNY 12.73 | +2.17% | CNY 12.60 | CNY 12.83 | CNY 12.53 | 59.03M |
| 2026-09-08 | CNY 12.46 | +1.96% | CNY 12.22 | CNY 12.53 | CNY 12.05 | 48.18M |
| 2026-09-07 | CNY 12.22 | -2.40% | CNY 12.42 | CNY 12.58 | CNY 12.15 | 53.17M |
| 2026-09-04 | CNY 12.52 | +0.16% | CNY 12.50 | CNY 12.93 | CNY 12.41 | 58.30M |
| 2026-09-03 | CNY 12.50 | +2.29% | CNY 12.22 | CNY 12.55 | CNY 12.09 | 47.05M |
| 2026-09-02 | CNY 12.22 | -4.46% | CNY 12.60 | CNY 12.94 | CNY 12.22 | 72.22M |
| 2026-09-01 | CNY 12.79 | +0.39% | CNY 13.13 | CNY 13.34 | CNY 12.68 | 94.13M |
| 2026-08-31 | CNY 12.74 | -3.26% | CNY 13.06 | CNY 13.10 | CNY 12.50 | 78.73M |
| 2026-08-28 | CNY 13.17 | +2.81% | CNY 12.91 | CNY 13.26 | CNY 12.68 | 68.40M |
| 2026-08-27 | CNY 12.81 | +1.83% | CNY 12.49 | CNY 12.95 | CNY 12.37 | 58.58M |
| 2026-08-26 | CNY 12.58 | -0.63% | CNY 12.48 | CNY 12.67 | CNY 12.16 | 66.91M |
| 2026-08-25 | CNY 12.66 | -2.16% | CNY 12.81 | CNY 13.00 | CNY 12.53 | 39.67M |
| 2026-08-24 | CNY 12.94 | +3.19% | CNY 12.65 | CNY 13.03 | CNY 12.49 | 57.42M |
| 2026-08-21 | CNY 12.54 | -2.87% | CNY 12.82 | CNY 12.84 | CNY 12.46 | 38.97M |
| 2026-08-20 | CNY 12.91 | +0.86% | CNY 12.81 | CNY 13.20 | CNY 12.81 | 41.80M |
| 2026-08-19 | CNY 12.80 | -1.77% | CNY 12.88 | CNY 13.12 | CNY 12.75 | 33.58M |
| 2026-08-18 | CNY 13.03 | -0.53% | CNY 13.09 | CNY 13.25 | CNY 12.90 | 36.24M |
| 2026-08-17 | CNY 13.10 | +3.72% | CNY 12.62 | CNY 13.14 | CNY 12.56 | 52.40M |
| 2026-08-14 | CNY 12.63 | -4.10% | CNY 13.17 | CNY 13.23 | CNY 12.34 | 76.81M |
| 2026-08-13 | CNY 13.17 | -3.87% | CNY 13.64 | CNY 13.80 | CNY 13.14 | 59.32M |
| 2026-08-12 | CNY 13.70 | +1.41% | CNY 13.44 | CNY 14.19 | CNY 13.32 | 75.49M |
| 2026-08-11 | CNY 13.51 | -3.43% | CNY 13.84 | CNY 14.17 | CNY 13.48 | 77.43M |
| 2026-08-10 | CNY 13.99 | +6.23% | CNY 13.15 | CNY 14.00 | CNY 13.11 | 98.77M |
| 2026-08-07 | CNY 13.17 | +0.53% | CNY 13.01 | CNY 13.55 | CNY 12.87 | 82.77M |
| 2026-08-06 | CNY 13.10 | -1.21% | CNY 13.16 | CNY 13.55 | CNY 12.95 | 57.14M |
| 2026-08-05 | CNY 13.26 | +1.92% | CNY 12.90 | CNY 13.27 | CNY 12.77 | 56.63M |
| 2026-08-04 | CNY 13.01 | -1.21% | CNY 13.11 | CNY 13.22 | CNY 12.86 | 41.07M |
| 2026-08-03 | CNY 13.17 | -0.83% | CNY 13.08 | CNY 13.46 | CNY 12.58 | 80.53M |
| 2026-07-31 | CNY 13.28 | +0.53% | CNY 12.96 | CNY 13.38 | CNY 12.89 | 75.10M |
| 2026-07-30 | CNY 13.21 | -2.51% | CNY 13.29 | CNY 13.67 | CNY 13.04 | 87.15M |
| 2026-07-29 | CNY 13.55 | +6.03% | CNY 12.92 | CNY 13.88 | CNY 12.80 | 104.31M |
| 2026-07-28 | CNY 12.78 | +0.47% | CNY 12.56 | CNY 12.98 | CNY 12.42 | 52.91M |
| 2026-07-27 | CNY 12.72 | +3.58% | CNY 12.16 | CNY 12.79 | CNY 12.10 | 46.80M |
| 2026-07-24 | CNY 12.28 | -7.25% | CNY 13.11 | CNY 13.13 | CNY 12.20 | 72.15M |
| 2026-07-23 | CNY 13.24 | +2.24% | CNY 12.90 | CNY 13.29 | CNY 12.61 | 62.73M |
| 2026-07-22 | CNY 12.95 | -1.89% | CNY 13.06 | CNY 13.48 | CNY 12.88 | 76.80M |
| 2026-07-21 | CNY 13.20 | +0.69% | CNY 13.10 | CNY 13.76 | CNY 12.99 | 117.04M |
| 2026-07-20 | CNY 13.11 | +7.99% | CNY 12.12 | CNY 13.20 | CNY 12.01 | 116.74M |
| 2026-07-17 | CNY 12.14 | -2.25% | CNY 12.28 | CNY 12.62 | CNY 12.09 | 57.59M |
| 2026-07-16 | CNY 12.42 | -2.66% | CNY 12.50 | CNY 12.78 | CNY 12.26 | 70.73M |
| 2026-07-15 | CNY 12.76 | +3.91% | CNY 12.13 | CNY 13.03 | CNY 11.81 | 93.95M |
| 2026-07-14 | CNY 12.28 | +2.50% | CNY 11.87 | CNY 12.42 | CNY 11.79 | 64.72M |
| 2026-07-13 | CNY 11.98 | +0.50% | CNY 11.92 | CNY 12.33 | CNY 11.75 | 65.65M |
| 2026-07-10 | CNY 11.92 | +2.85% | CNY 11.50 | CNY 12.15 | CNY 11.33 | 61.73M |
| 2026-07-09 | CNY 11.59 | +1.05% | CNY 11.42 | CNY 11.71 | CNY 11.16 | 45.60M |
| 2026-07-08 | CNY 11.47 | -4.02% | CNY 11.95 | CNY 12.02 | CNY 11.43 | 53.45M |
| 2026-07-07 | CNY 11.95 | -4.78% | CNY 12.54 | CNY 12.63 | CNY 11.95 | 55.45M |
| 2026-07-06 | CNY 12.55 | +3.89% | CNY 12.00 | CNY 12.78 | CNY 11.95 | 67.65M |
| 2026-07-03 | CNY 12.08 | -3.82% | CNY 12.23 | CNY 12.60 | CNY 11.95 | 59.88M |
| 2026-07-02 | CNY 12.56 | -3.16% | CNY 12.70 | CNY 12.86 | CNY 12.47 | 68.08M |
| 2026-07-01 | CNY 12.97 | +7.10% | CNY 12.03 | CNY 13.26 | CNY 11.81 | 111.90M |
| 2026-06-30 | CNY 12.11 | -4.19% | CNY 12.50 | CNY 12.52 | CNY 11.90 | 86.04M |
| 2026-06-29 | CNY 12.64 | -0.24% | CNY 12.88 | CNY 13.40 | CNY 12.44 | 92.28M |
| 2026-06-26 | CNY 12.67 | -3.43% | CNY 13.01 | CNY 13.11 | CNY 12.38 | 93.10M |
| 2026-06-25 | CNY 13.12 | +3.80% | CNY 12.49 | CNY 13.30 | CNY 12.43 | 112.89M |
| 2026-06-24 | CNY 12.64 | +4.98% | CNY 12.01 | CNY 12.88 | CNY 11.91 | 124.04M |
| 2026-06-23 | CNY 12.04 | -0.17% | CNY 12.63 | CNY 13.20 | CNY 12.01 | 155.89M |
| 2026-06-22 | CNY 12.06 | +10.04% | CNY 10.91 | CNY 12.06 | CNY 10.53 | 110.85M |
| 2026-06-18 | CNY 10.96 | -8.36% | CNY 11.80 | CNY 12.05 | CNY 10.91 | 102.75M |
| 2026-06-17 | CNY 11.96 | +2.40% | CNY 11.66 | CNY 12.35 | CNY 11.57 | 88.79M |
| 2026-06-16 | CNY 11.68 | -1.85% | CNY 12.00 | CNY 12.12 | CNY 11.64 | 96.12M |
| 2026-06-15 | CNY 11.90 | +3.84% | CNY 11.54 | CNY 12.40 | CNY 11.54 | 122.97M |
| 2026-06-12 | CNY 11.46 | +6.80% | CNY 10.98 | CNY 11.55 | CNY 10.70 | 130.37M |
| 2026-06-11 | CNY 10.73 | -0.56% | CNY 11.01 | CNY 11.18 | CNY 10.68 | 78.72M |
| 2026-06-10 | CNY 10.79 | -0.46% | CNY 10.99 | CNY 11.30 | CNY 10.58 | 57.10M |
| 2026-06-09 | CNY 10.84 | +2.75% | CNY 10.65 | CNY 10.91 | CNY 10.49 | 42.97M |
| 2026-06-08 | CNY 10.55 | -3.48% | CNY 10.80 | CNY 10.93 | CNY 10.50 | 35.91M |
| 2026-06-05 | CNY 10.93 | -1.00% | CNY 11.02 | CNY 11.13 | CNY 10.85 | 33.67M |
| 2026-06-04 | CNY 11.04 | -0.81% | CNY 11.08 | CNY 11.17 | CNY 10.92 | 27.76M |
| 2026-06-03 | CNY 11.13 | -1.33% | CNY 11.22 | CNY 11.26 | CNY 11.01 | 27.17M |
| 2026-06-02 | CNY 11.28 | +0.36% | CNY 11.28 | CNY 11.36 | CNY 11.03 | 32.43M |
| 2026-06-01 | CNY 11.24 | +0.18% | CNY 11.19 | CNY 11.35 | CNY 11.13 | 33.87M |
| 2026-05-29 | CNY 11.22 | -0.44% | CNY 11.30 | CNY 11.38 | CNY 11.17 | 36.82M |
| 2026-05-28 | CNY 11.27 | -0.97% | CNY 11.34 | CNY 11.44 | CNY 11.09 | 38.68M |
| 2026-05-27 | CNY 11.38 | -2.32% | CNY 11.65 | CNY 11.80 | CNY 11.27 | 32.85M |
| 2026-05-26 | CNY 11.65 | +2.46% | CNY 11.30 | CNY 11.75 | CNY 11.22 | 44.48M |