Shanghai Longcheer Technology Co., Ltd. Class A 603341
SSE · China · Electronic Technology
CNY 35.21-0.21 (-0.59%)
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 35.21 | -0.59% | CNY 35.58 | CNY 35.79 | CNY 35.16 | 6.06M |
| 2026-09-29 | CNY 35.42 | -0.84% | CNY 35.70 | CNY 36.07 | CNY 35.16 | 6.97M |
| 2026-09-28 | CNY 35.72 | -4.31% | CNY 37.17 | CNY 37.30 | CNY 35.61 | 9.14M |
| 2026-09-24 | CNY 37.33 | -2.86% | CNY 38.32 | CNY 38.42 | CNY 37.30 | 7.48M |
| 2026-09-23 | CNY 38.43 | -2.21% | CNY 39.29 | CNY 39.30 | CNY 38.23 | 13.25M |
| 2026-09-22 | CNY 39.30 | +6.13% | CNY 37.98 | CNY 40.73 | CNY 37.88 | 30.41M |
| 2026-09-21 | CNY 37.03 | +4.40% | CNY 35.60 | CNY 37.37 | CNY 35.52 | 9.80M |
| 2026-09-18 | CNY 35.47 | +0.94% | CNY 35.58 | CNY 35.66 | CNY 35.31 | 3.95M |
| 2026-09-17 | CNY 35.14 | -0.85% | CNY 35.25 | CNY 35.66 | CNY 35.12 | 3.58M |
| 2026-09-16 | CNY 35.44 | +1.06% | CNY 35.00 | CNY 35.48 | CNY 34.77 | 4.39M |
| 2026-09-15 | CNY 35.07 | +0.29% | CNY 34.87 | CNY 35.23 | CNY 34.74 | 4.81M |
| 2026-09-14 | CNY 34.97 | -0.40% | CNY 35.13 | CNY 35.18 | CNY 34.71 | 4.18M |
| 2026-09-11 | CNY 35.11 | -1.95% | CNY 35.60 | CNY 35.62 | CNY 34.66 | 6.71M |
| 2026-09-10 | CNY 35.81 | -1.78% | CNY 36.30 | CNY 36.59 | CNY 35.80 | 5.92M |
| 2026-09-09 | CNY 36.46 | -1.46% | CNY 36.92 | CNY 37.20 | CNY 36.34 | 6.36M |
| 2026-09-08 | CNY 37.00 | -2.25% | CNY 37.66 | CNY 38.20 | CNY 36.92 | 8.72M |
| 2026-09-07 | CNY 37.85 | +1.45% | CNY 37.37 | CNY 37.90 | CNY 36.84 | 8.47M |
| 2026-09-04 | CNY 37.31 | +0.48% | CNY 37.40 | CNY 39.16 | CNY 37.05 | 17.05M |
| 2026-09-03 | CNY 37.13 | -0.05% | CNY 37.29 | CNY 37.45 | CNY 36.81 | 4.97M |
| 2026-09-02 | CNY 37.15 | -0.64% | CNY 37.05 | CNY 37.42 | CNY 36.82 | 4.85M |
| 2026-09-01 | CNY 37.39 | +0.11% | CNY 37.29 | CNY 37.68 | CNY 37.00 | 5.94M |
| 2026-08-31 | CNY 37.35 | +1.36% | CNY 36.48 | CNY 37.46 | CNY 36.20 | 5.89M |
| 2026-08-28 | CNY 36.85 | -3.28% | CNY 37.95 | CNY 38.10 | CNY 36.81 | 10.15M |
| 2026-08-27 | CNY 38.10 | +3.06% | CNY 36.96 | CNY 38.25 | CNY 36.90 | 10.85M |
| 2026-08-26 | CNY 36.97 | +0.14% | CNY 37.09 | CNY 37.46 | CNY 36.72 | 4.93M |
| 2026-08-25 | CNY 36.92 | +2.05% | CNY 35.94 | CNY 37.36 | CNY 35.69 | 6.00M |
| 2026-08-24 | CNY 36.18 | -2.98% | CNY 37.33 | CNY 37.37 | CNY 35.66 | 7.66M |
| 2026-08-21 | CNY 37.29 | +1.89% | CNY 36.50 | CNY 37.95 | CNY 36.17 | 8.25M |
| 2026-08-20 | CNY 36.60 | +0.91% | CNY 36.35 | CNY 37.15 | CNY 36.15 | 7.89M |
| 2026-08-19 | CNY 36.27 | -5.15% | CNY 37.77 | CNY 38.40 | CNY 36.21 | 15.01M |
| 2026-08-18 | CNY 38.24 | -5.11% | CNY 39.67 | CNY 39.67 | CNY 38.00 | 19.52M |
| 2026-08-17 | CNY 40.30 | +1.26% | CNY 38.99 | CNY 40.68 | CNY 38.44 | 26.59M |
| 2026-08-14 | CNY 39.80 | -2.69% | CNY 44.80 | CNY 44.80 | CNY 37.86 | 41.69M |
| 2026-08-13 | CNY 40.90 | +3.36% | CNY 40.00 | CNY 41.97 | CNY 39.62 | 20.59M |
| 2026-08-12 | CNY 39.57 | -0.93% | CNY 39.30 | CNY 40.35 | CNY 39.30 | 10.62M |
| 2026-08-11 | CNY 39.94 | +1.84% | CNY 38.93 | CNY 39.95 | CNY 37.85 | 18.76M |
| 2026-08-10 | CNY 39.22 | +5.89% | CNY 37.04 | CNY 39.27 | CNY 36.25 | 16.00M |
| 2026-08-07 | CNY 37.04 | +1.26% | CNY 36.40 | CNY 37.22 | CNY 36.02 | 8.18M |
| 2026-08-06 | CNY 36.58 | -0.68% | CNY 36.60 | CNY 37.23 | CNY 36.21 | 8.54M |
| 2026-08-05 | CNY 36.83 | +2.88% | CNY 35.61 | CNY 37.39 | CNY 35.51 | 10.66M |
| 2026-08-04 | CNY 35.80 | +0.22% | CNY 35.83 | CNY 36.13 | CNY 35.42 | 6.97M |
| 2026-08-03 | CNY 35.72 | -1.95% | CNY 36.09 | CNY 37.49 | CNY 35.52 | 9.45M |
| 2026-07-31 | CNY 36.43 | +4.35% | CNY 35.64 | CNY 37.88 | CNY 35.64 | 12.51M |
| 2026-07-30 | CNY 34.91 | -7.06% | CNY 37.36 | CNY 37.73 | CNY 34.87 | 14.65M |
| 2026-07-29 | CNY 37.56 | -1.08% | CNY 37.66 | CNY 38.77 | CNY 36.63 | 10.14M |
| 2026-07-28 | CNY 37.97 | +2.35% | CNY 36.60 | CNY 39.15 | CNY 36.43 | 13.65M |
| 2026-07-27 | CNY 37.10 | +1.17% | CNY 36.68 | CNY 37.27 | CNY 35.77 | 7.52M |
| 2026-07-24 | CNY 36.67 | -1.40% | CNY 36.85 | CNY 37.85 | CNY 36.41 | 8.39M |
| 2026-07-23 | CNY 37.19 | -2.85% | CNY 38.20 | CNY 38.30 | CNY 37.00 | 9.91M |
| 2026-07-22 | CNY 38.28 | -1.37% | CNY 38.40 | CNY 39.12 | CNY 37.61 | 13.91M |
| 2026-07-21 | CNY 38.81 | +2.02% | CNY 38.20 | CNY 39.15 | CNY 37.23 | 12.89M |
| 2026-07-20 | CNY 38.04 | -4.18% | CNY 40.49 | CNY 40.60 | CNY 37.20 | 16.98M |
| 2026-07-17 | CNY 39.70 | -4.31% | CNY 41.00 | CNY 42.18 | CNY 39.46 | 17.99M |
| 2026-07-16 | CNY 41.49 | +3.91% | CNY 40.72 | CNY 43.47 | CNY 40.72 | 20.57M |
| 2026-07-15 | CNY 39.93 | +0.33% | CNY 40.00 | CNY 40.65 | CNY 38.68 | 11.86M |
| 2026-07-14 | CNY 39.80 | -1.27% | CNY 40.50 | CNY 41.10 | CNY 38.79 | 11.34M |
| 2026-07-13 | CNY 40.31 | -5.09% | CNY 41.81 | CNY 42.71 | CNY 40.17 | 13.46M |
| 2026-07-10 | CNY 42.47 | +0.21% | CNY 41.96 | CNY 44.00 | CNY 41.90 | 16.94M |
| 2026-07-09 | CNY 42.38 | +6.35% | CNY 40.98 | CNY 42.63 | CNY 40.10 | 21.84M |
| 2026-07-08 | CNY 39.85 | +4.59% | CNY 38.11 | CNY 41.16 | CNY 38.11 | 19.09M |
| 2026-07-07 | CNY 38.10 | -3.03% | CNY 39.00 | CNY 39.85 | CNY 38.05 | 10.19M |
| 2026-07-06 | CNY 39.29 | +0.74% | CNY 38.86 | CNY 41.26 | CNY 36.87 | 20.00M |
| 2026-07-03 | CNY 39.00 | -1.66% | CNY 39.85 | CNY 40.00 | CNY 38.69 | 9.46M |
| 2026-07-02 | CNY 39.66 | -3.15% | CNY 40.30 | CNY 41.78 | CNY 39.40 | 12.10M |
| 2026-07-01 | CNY 40.95 | -3.62% | CNY 42.05 | CNY 42.60 | CNY 40.66 | 14.53M |
| 2026-06-30 | CNY 42.49 | +2.86% | CNY 41.26 | CNY 42.57 | CNY 41.00 | 12.19M |
| 2026-06-29 | CNY 41.31 | -2.91% | CNY 42.51 | CNY 42.97 | CNY 40.30 | 17.59M |
| 2026-06-26 | CNY 42.55 | +1.45% | CNY 42.03 | CNY 45.42 | CNY 41.74 | 33.02M |
| 2026-06-25 | CNY 41.94 | +3.28% | CNY 40.28 | CNY 42.66 | CNY 40.13 | 21.81M |
| 2026-06-24 | CNY 40.61 | +5.48% | CNY 38.80 | CNY 41.00 | CNY 38.16 | 22.79M |
| 2026-06-23 | CNY 38.50 | +4.42% | CNY 36.75 | CNY 39.45 | CNY 36.09 | 15.45M |
| 2026-06-22 | CNY 36.87 | -2.67% | CNY 37.88 | CNY 37.92 | CNY 36.01 | 9.41M |
| 2026-06-18 | CNY 37.88 | -0.03% | CNY 38.02 | CNY 38.31 | CNY 37.48 | 6.30M |
| 2026-06-17 | CNY 37.89 | -0.84% | CNY 38.04 | CNY 38.41 | CNY 37.50 | 7.35M |
| 2026-06-16 | CNY 38.21 | +2.55% | CNY 37.00 | CNY 40.00 | CNY 36.88 | 11.63M |
| 2026-06-15 | CNY 37.26 | +4.52% | CNY 36.00 | CNY 38.00 | CNY 36.00 | 9.67M |
| 2026-06-12 | CNY 35.65 | +0.73% | CNY 35.88 | CNY 36.78 | CNY 35.42 | 9.83M |
| 2026-06-11 | CNY 35.39 | +1.20% | CNY 34.63 | CNY 35.94 | CNY 34.50 | 9.24M |
| 2026-06-10 | CNY 34.97 | -4.19% | CNY 36.00 | CNY 36.29 | CNY 34.69 | 10.38M |
| 2026-06-09 | CNY 36.50 | -1.78% | CNY 37.60 | CNY 37.80 | CNY 36.03 | 10.66M |
| 2026-06-08 | CNY 37.16 | -3.98% | CNY 37.00 | CNY 37.80 | CNY 36.46 | 15.95M |
| 2026-06-05 | CNY 38.70 | +0.57% | CNY 38.25 | CNY 39.28 | CNY 37.65 | 13.57M |
| 2026-06-04 | CNY 38.48 | -3.92% | CNY 39.26 | CNY 39.96 | CNY 38.33 | 15.08M |
| 2026-06-03 | CNY 40.05 | +0.96% | CNY 38.50 | CNY 40.95 | CNY 38.40 | 29.62M |
| 2026-06-02 | CNY 39.67 | +4.64% | CNY 40.00 | CNY 40.40 | CNY 38.36 | 30.42M |
| 2026-06-01 | CNY 37.91 | +10.01% | CNY 35.58 | CNY 37.91 | CNY 35.58 | 13.71M |
| 2026-05-29 | CNY 34.46 | -6.61% | CNY 37.06 | CNY 37.36 | CNY 34.17 | 13.06M |
| 2026-05-28 | CNY 36.90 | +1.23% | CNY 36.47 | CNY 37.15 | CNY 35.59 | 7.53M |
| 2026-05-27 | CNY 36.45 | -2.15% | CNY 37.20 | CNY 37.84 | CNY 36.34 | 8.09M |
| 2026-05-26 | CNY 37.25 | -2.46% | CNY 37.99 | CNY 37.99 | CNY 36.52 | 8.84M |