Loongson Technology Corp. Ltd. Class A 688047
SSE · China · Electronic Technology
CNY 98.10-2.10 (-2.10%)
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 98.10 | -2.10% | CNY 100.53 | CNY 100.88 | CNY 97.97 | 2.72M |
| 2026-09-29 | CNY 100.20 | +0.29% | CNY 99.13 | CNY 101.23 | CNY 98.59 | 2.55M |
| 2026-09-28 | CNY 99.91 | -4.57% | CNY 104.00 | CNY 104.00 | CNY 99.73 | 3.77M |
| 2026-09-24 | CNY 104.70 | -1.09% | CNY 105.01 | CNY 106.67 | CNY 103.60 | 3.48M |
| 2026-09-23 | CNY 105.85 | -1.17% | CNY 107.61 | CNY 108.30 | CNY 105.22 | 4.87M |
| 2026-09-22 | CNY 107.10 | +2.41% | CNY 115.00 | CNY 118.00 | CNY 106.50 | 8.95M |
| 2026-09-21 | CNY 104.58 | +1.43% | CNY 103.79 | CNY 105.54 | CNY 103.44 | 3.46M |
| 2026-09-18 | CNY 103.11 | +3.21% | CNY 101.22 | CNY 103.20 | CNY 100.60 | 3.87M |
| 2026-09-17 | CNY 99.90 | +0.10% | CNY 98.49 | CNY 100.95 | CNY 98.49 | 2.65M |
| 2026-09-16 | CNY 99.80 | +3.74% | CNY 96.06 | CNY 100.06 | CNY 95.51 | 3.53M |
| 2026-09-15 | CNY 96.20 | -0.66% | CNY 96.21 | CNY 97.80 | CNY 95.76 | 2.27M |
| 2026-09-14 | CNY 96.84 | -1.69% | CNY 97.87 | CNY 97.87 | CNY 95.89 | 2.36M |
| 2026-09-11 | CNY 98.50 | -1.70% | CNY 98.98 | CNY 99.91 | CNY 97.00 | 4.11M |
| 2026-09-10 | CNY 100.20 | -0.79% | CNY 99.99 | CNY 100.88 | CNY 99.08 | 2.29M |
| 2026-09-09 | CNY 101.00 | -1.35% | CNY 103.79 | CNY 104.29 | CNY 100.41 | 3.32M |
| 2026-09-08 | CNY 102.38 | -2.94% | CNY 103.80 | CNY 104.50 | CNY 102.38 | 3.91M |
| 2026-09-07 | CNY 105.48 | +3.51% | CNY 102.05 | CNY 107.50 | CNY 100.14 | 6.17M |
| 2026-09-04 | CNY 101.90 | -1.31% | CNY 103.80 | CNY 105.22 | CNY 101.42 | 2.91M |
| 2026-09-03 | CNY 103.25 | -0.11% | CNY 104.23 | CNY 104.45 | CNY 102.55 | 1.93M |
| 2026-09-02 | CNY 103.36 | -2.31% | CNY 104.21 | CNY 105.00 | CNY 103.04 | 2.26M |
| 2026-09-01 | CNY 105.80 | -2.04% | CNY 107.20 | CNY 108.30 | CNY 105.55 | 2.45M |
| 2026-08-31 | CNY 108.00 | +1.69% | CNY 103.89 | CNY 108.00 | CNY 103.55 | 3.54M |
| 2026-08-28 | CNY 106.20 | -1.27% | CNY 106.80 | CNY 108.52 | CNY 106.10 | 2.71M |
| 2026-08-27 | CNY 107.57 | +4.43% | CNY 103.52 | CNY 107.86 | CNY 103.52 | 3.66M |
| 2026-08-26 | CNY 103.01 | -0.38% | CNY 103.18 | CNY 104.60 | CNY 102.81 | 2.29M |
| 2026-08-25 | CNY 103.40 | +0.65% | CNY 101.97 | CNY 103.88 | CNY 100.70 | 2.65M |
| 2026-08-24 | CNY 102.73 | -4.33% | CNY 107.07 | CNY 107.07 | CNY 101.50 | 4.55M |
| 2026-08-21 | CNY 107.38 | +0.36% | CNY 106.36 | CNY 108.45 | CNY 105.93 | 2.41M |
| 2026-08-20 | CNY 107.00 | +0.23% | CNY 107.77 | CNY 111.54 | CNY 106.81 | 3.54M |
| 2026-08-19 | CNY 106.75 | -6.17% | CNY 111.85 | CNY 112.18 | CNY 106.34 | 5.34M |
| 2026-08-18 | CNY 113.77 | +0.16% | CNY 113.49 | CNY 114.50 | CNY 110.60 | 4.63M |
| 2026-08-17 | CNY 113.59 | +2.66% | CNY 110.23 | CNY 113.66 | CNY 110.10 | 4.29M |
| 2026-08-14 | CNY 110.65 | +0.35% | CNY 110.92 | CNY 111.42 | CNY 108.36 | 3.64M |
| 2026-08-13 | CNY 110.26 | -2.17% | CNY 113.26 | CNY 114.23 | CNY 110.01 | 4.61M |
| 2026-08-12 | CNY 112.70 | +1.49% | CNY 111.05 | CNY 113.33 | CNY 110.70 | 3.68M |
| 2026-08-11 | CNY 111.05 | -0.02% | CNY 110.01 | CNY 112.88 | CNY 109.30 | 3.95M |
| 2026-08-10 | CNY 111.07 | -0.91% | CNY 112.09 | CNY 112.23 | CNY 109.21 | 3.69M |
| 2026-08-07 | CNY 112.09 | +0.48% | CNY 111.90 | CNY 112.12 | CNY 109.06 | 4.69M |
| 2026-08-06 | CNY 111.55 | -0.58% | CNY 112.22 | CNY 113.78 | CNY 110.17 | 4.69M |
| 2026-08-05 | CNY 112.20 | +2.26% | CNY 109.30 | CNY 112.88 | CNY 109.02 | 5.17M |
| 2026-08-04 | CNY 109.72 | +1.94% | CNY 108.37 | CNY 110.30 | CNY 107.74 | 4.05M |
| 2026-08-03 | CNY 107.63 | +1.19% | CNY 105.00 | CNY 107.80 | CNY 104.51 | 4.18M |
| 2026-07-31 | CNY 106.36 | +4.43% | CNY 107.00 | CNY 107.35 | CNY 104.41 | 6.78M |
| 2026-07-30 | CNY 101.85 | -2.70% | CNY 103.00 | CNY 105.50 | CNY 101.01 | 5.15M |
| 2026-07-29 | CNY 104.68 | -0.30% | CNY 104.99 | CNY 105.98 | CNY 100.68 | 5.94M |
| 2026-07-28 | CNY 105.00 | -3.59% | CNY 106.10 | CNY 108.59 | CNY 104.61 | 4.28M |
| 2026-07-27 | CNY 108.91 | +1.86% | CNY 107.03 | CNY 109.44 | CNY 103.90 | 5.17M |
| 2026-07-24 | CNY 106.92 | -3.48% | CNY 109.02 | CNY 110.51 | CNY 106.92 | 4.71M |
| 2026-07-23 | CNY 110.77 | -2.86% | CNY 114.32 | CNY 114.61 | CNY 110.60 | 4.93M |
| 2026-07-22 | CNY 114.03 | -2.93% | CNY 115.00 | CNY 117.98 | CNY 113.00 | 6.55M |
| 2026-07-21 | CNY 117.47 | +2.94% | CNY 114.00 | CNY 118.48 | CNY 108.00 | 8.79M |
| 2026-07-20 | CNY 114.11 | -0.17% | CNY 115.51 | CNY 116.80 | CNY 106.61 | 8.09M |
| 2026-07-17 | CNY 114.30 | -9.63% | CNY 125.60 | CNY 126.20 | CNY 113.90 | 9.34M |
| 2026-07-16 | CNY 126.48 | -1.95% | CNY 127.36 | CNY 132.05 | CNY 125.52 | 7.12M |
| 2026-07-15 | CNY 129.00 | -3.62% | CNY 133.83 | CNY 135.68 | CNY 128.04 | 6.64M |
| 2026-07-14 | CNY 133.84 | -3.36% | CNY 140.50 | CNY 141.00 | CNY 127.00 | 10.82M |
| 2026-07-13 | CNY 138.50 | -5.85% | CNY 146.03 | CNY 149.40 | CNY 138.23 | 9.23M |
| 2026-07-10 | CNY 147.10 | -1.87% | CNY 149.00 | CNY 153.89 | CNY 147.03 | 11.52M |
| 2026-07-09 | CNY 149.91 | +7.08% | CNY 140.00 | CNY 150.36 | CNY 136.98 | 11.80M |
| 2026-07-08 | CNY 140.00 | -0.21% | CNY 141.00 | CNY 143.79 | CNY 136.20 | 7.22M |
| 2026-07-07 | CNY 140.30 | +0.12% | CNY 138.50 | CNY 145.50 | CNY 137.50 | 7.78M |
| 2026-07-06 | CNY 140.13 | +3.01% | CNY 137.20 | CNY 143.00 | CNY 133.37 | 10.41M |
| 2026-07-03 | CNY 136.03 | -5.86% | CNY 143.63 | CNY 145.00 | CNY 136.00 | 11.17M |
| 2026-07-02 | CNY 144.49 | -5.07% | CNY 148.00 | CNY 151.35 | CNY 142.85 | 9.61M |
| 2026-07-01 | CNY 152.20 | -1.60% | CNY 155.82 | CNY 158.63 | CNY 150.26 | 12.05M |
| 2026-06-30 | CNY 154.67 | +5.29% | CNY 146.60 | CNY 154.90 | CNY 145.48 | 11.88M |
| 2026-06-29 | CNY 146.90 | +1.37% | CNY 144.93 | CNY 148.33 | CNY 141.11 | 9.16M |
| 2026-06-26 | CNY 144.92 | -4.77% | CNY 150.00 | CNY 150.12 | CNY 141.71 | 10.97M |
| 2026-06-25 | CNY 152.18 | +3.87% | CNY 145.23 | CNY 152.63 | CNY 144.70 | 14.42M |
| 2026-06-24 | CNY 146.51 | +3.11% | CNY 141.01 | CNY 146.96 | CNY 139.00 | 10.57M |
| 2026-06-23 | CNY 142.09 | -1.93% | CNY 143.40 | CNY 148.00 | CNY 140.80 | 8.84M |
| 2026-06-22 | CNY 144.88 | -1.10% | CNY 146.47 | CNY 148.68 | CNY 141.01 | 10.87M |
| 2026-06-18 | CNY 146.49 | +2.08% | CNY 143.00 | CNY 148.55 | CNY 142.00 | 10.80M |
| 2026-06-17 | CNY 143.50 | +0.91% | CNY 140.15 | CNY 143.80 | CNY 137.51 | 8.64M |
| 2026-06-16 | CNY 142.20 | -0.80% | CNY 142.05 | CNY 143.90 | CNY 140.28 | 7.12M |
| 2026-06-15 | CNY 143.34 | +1.98% | CNY 141.80 | CNY 144.23 | CNY 140.40 | 9.29M |
| 2026-06-12 | CNY 140.56 | +3.59% | CNY 139.60 | CNY 146.71 | CNY 137.01 | 15.56M |
| 2026-06-11 | CNY 135.69 | +0.85% | CNY 133.00 | CNY 136.88 | CNY 131.30 | 8.50M |
| 2026-06-10 | CNY 134.55 | +1.47% | CNY 131.20 | CNY 141.57 | CNY 131.20 | 11.06M |
| 2026-06-09 | CNY 132.60 | +2.09% | CNY 132.00 | CNY 132.76 | CNY 128.60 | 7.11M |
| 2026-06-08 | CNY 129.88 | -4.56% | CNY 130.65 | CNY 133.98 | CNY 129.02 | 7.62M |
| 2026-06-05 | CNY 136.08 | -2.95% | CNY 138.15 | CNY 140.88 | CNY 135.58 | 7.29M |
| 2026-06-04 | CNY 140.21 | -0.48% | CNY 138.78 | CNY 142.28 | CNY 138.00 | 6.14M |
| 2026-06-03 | CNY 140.88 | +0.56% | CNY 139.11 | CNY 144.87 | CNY 138.52 | 9.83M |
| 2026-06-02 | CNY 140.09 | -2.87% | CNY 145.70 | CNY 145.70 | CNY 137.66 | 9.81M |
| 2026-06-01 | CNY 144.23 | -1.08% | CNY 148.71 | CNY 151.60 | CNY 144.01 | 9.61M |
| 2026-05-29 | CNY 145.80 | -6.57% | CNY 157.50 | CNY 160.06 | CNY 144.00 | 12.29M |
| 2026-05-28 | CNY 156.05 | +1.58% | CNY 154.49 | CNY 159.55 | CNY 153.70 | 11.42M |
| 2026-05-27 | CNY 153.62 | -3.79% | CNY 162.00 | CNY 163.40 | CNY 152.01 | 12.24M |
| 2026-05-26 | CNY 159.67 | -3.00% | CNY 162.38 | CNY 162.66 | CNY 156.02 | 11.17M |