Lontium Semiconductor Corporation Class A 688486
SSE · China · Electronic Technology
CNY 47.03-0.01 (-0.02%)
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 47.03 | -0.02% | CNY 47.09 | CNY 47.96 | CNY 46.25 | 3.68M |
| 2026-09-29 | CNY 47.04 | -0.13% | CNY 46.75 | CNY 47.27 | CNY 45.81 | 3.94M |
| 2026-09-28 | CNY 47.10 | -3.88% | CNY 48.67 | CNY 48.80 | CNY 46.71 | 5.74M |
| 2026-09-24 | CNY 49.00 | -2.00% | CNY 50.01 | CNY 50.30 | CNY 48.78 |
| 3.98M |
| 2026-09-23 | CNY 50.00 | -0.30% | CNY 50.00 | CNY 50.88 | CNY 48.89 | 6.16M |
| 2026-09-22 | CNY 50.15 | +4.81% | CNY 48.50 | CNY 52.55 | CNY 48.24 | 7.68M |
| 2026-09-21 | CNY 47.85 | +5.07% | CNY 46.00 | CNY 48.15 | CNY 45.79 | 6.95M |
| 2026-09-18 | CNY 45.54 | +2.25% | CNY 45.06 | CNY 46.50 | CNY 45.01 | 5.08M |
| 2026-09-17 | CNY 44.54 | -2.43% | CNY 45.19 | CNY 45.93 | CNY 44.26 | 4.35M |
| 2026-09-16 | CNY 45.65 | +1.15% | CNY 45.70 | CNY 46.23 | CNY 44.50 | 5.48M |
| 2026-09-15 | CNY 45.13 | +6.51% | CNY 42.26 | CNY 45.38 | CNY 42.00 | 7.66M |
| 2026-09-14 | CNY 42.37 | +1.53% | CNY 41.06 | CNY 42.72 | CNY 40.51 | 4.00M |
| 2026-09-11 | CNY 41.73 | -2.39% | CNY 41.55 | CNY 43.19 | CNY 40.53 | 5.18M |
| 2026-09-10 | CNY 42.75 | +1.50% | CNY 42.25 | CNY 42.99 | CNY 40.99 | 6.09M |
| 2026-09-09 | CNY 42.12 | +4.93% | CNY 40.32 | CNY 42.65 | CNY 40.10 | 4.67M |
| 2026-09-08 | CNY 40.14 | -1.38% | CNY 40.68 | CNY 41.48 | CNY 40.01 | 2.73M |
| 2026-09-07 | CNY 40.70 | +0.57% | CNY 41.00 | CNY 41.11 | CNY 39.97 | 3.28M |
| 2026-09-04 | CNY 40.47 | -1.51% | CNY 41.50 | CNY 42.16 | CNY 39.98 | 2.99M |
| 2026-09-03 | CNY 41.09 | -0.51% | CNY 41.50 | CNY 41.93 | CNY 40.44 | 2.76M |
| 2026-09-02 | CNY 41.30 | -1.78% | CNY 41.91 | CNY 41.91 | CNY 40.92 | 2.89M |
| 2026-09-01 | CNY 42.05 | -2.32% | CNY 42.70 | CNY 43.89 | CNY 41.82 | 2.95M |
| 2026-08-31 | CNY 43.05 | +3.41% | CNY 40.98 | CNY 43.09 | CNY 40.51 | 3.98M |
| 2026-08-28 | CNY 41.63 | -3.28% | CNY 42.81 | CNY 43.80 | CNY 41.56 | 4.06M |
| 2026-08-27 | CNY 43.04 | +3.96% | CNY 41.58 | CNY 43.05 | CNY 41.40 | 3.79M |
| 2026-08-26 | CNY 41.40 | -3.54% | CNY 42.63 | CNY 42.81 | CNY 41.00 | 3.96M |
| 2026-08-25 | CNY 42.92 | -0.37% | CNY 42.65 | CNY 43.14 | CNY 41.21 | 4.07M |
| 2026-08-24 | CNY 43.08 | -5.15% | CNY 45.10 | CNY 45.24 | CNY 42.28 | 4.73M |
| 2026-08-21 | CNY 45.42 | +2.74% | CNY 43.58 | CNY 45.73 | CNY 43.36 | 4.05M |
| 2026-08-20 | CNY 44.21 | +1.94% | CNY 43.69 | CNY 45.17 | CNY 43.00 | 3.14M |
| 2026-08-19 | CNY 43.37 | -8.77% | CNY 46.35 | CNY 46.95 | CNY 42.99 | 5.72M |
| 2026-08-18 | CNY 47.54 | +1.32% | CNY 46.80 | CNY 47.74 | CNY 45.95 | 4.47M |
| 2026-08-17 | CNY 46.92 | +5.84% | CNY 44.32 | CNY 47.08 | CNY 44.06 | 5.98M |
| 2026-08-14 | CNY 44.33 | +0.64% | CNY 44.70 | CNY 44.90 | CNY 43.40 | 3.38M |
| 2026-08-13 | CNY 44.05 | -2.93% | CNY 45.90 | CNY 46.68 | CNY 44.00 | 7.17M |
| 2026-08-12 | CNY 45.38 | +1.36% | CNY 44.78 | CNY 45.88 | CNY 44.64 | 2.91M |
| 2026-08-11 | CNY 44.77 | -0.73% | CNY 45.06 | CNY 45.65 | CNY 44.31 | 3.07M |
| 2026-08-10 | CNY 45.10 | -3.01% | CNY 46.51 | CNY 46.82 | CNY 44.44 | 3.98M |
| 2026-08-07 | CNY 46.50 | +2.74% | CNY 45.21 | CNY 46.52 | CNY 44.58 | 4.95M |
| 2026-08-06 | CNY 45.26 | -0.48% | CNY 44.62 | CNY 46.07 | CNY 44.39 | 3.49M |
| 2026-08-05 | CNY 45.48 | +1.79% | CNY 44.33 | CNY 46.10 | CNY 44.03 | 4.79M |
| 2026-08-04 | CNY 44.68 | +5.75% | CNY 42.39 | CNY 45.69 | CNY 42.33 | 4.51M |
| 2026-08-03 | CNY 42.25 | +0.28% | CNY 41.90 | CNY 42.87 | CNY 41.43 | 4.00M |
| 2026-07-31 | CNY 42.13 | +3.77% | CNY 42.50 | CNY 44.45 | CNY 42.13 | 5.36M |
| 2026-07-30 | CNY 40.60 | -5.32% | CNY 42.60 | CNY 42.78 | CNY 39.50 | 5.14M |
| 2026-07-29 | CNY 42.88 | +1.95% | CNY 42.06 | CNY 43.09 | CNY 41.01 | 5.06M |
| 2026-07-28 | CNY 42.06 | -3.53% | CNY 42.68 | CNY 43.62 | CNY 41.70 | 4.13M |
| 2026-07-27 | CNY 43.60 | +0.25% | CNY 43.50 | CNY 44.04 | CNY 41.90 | 5.15M |
| 2026-07-24 | CNY 43.49 | -4.12% | CNY 44.00 | CNY 45.93 | CNY 43.38 | 4.78M |
| 2026-07-23 | CNY 45.36 | +0.64% | CNY 45.07 | CNY 46.48 | CNY 43.88 | 5.95M |
| 2026-07-22 | CNY 45.07 | +3.66% | CNY 43.22 | CNY 46.55 | CNY 42.71 | 8.78M |
| 2026-07-21 | CNY 43.48 | +11.23% | CNY 39.26 | CNY 43.55 | CNY 37.88 | 9.13M |
| 2026-07-20 | CNY 39.09 | -6.66% | CNY 42.72 | CNY 43.40 | CNY 37.63 | 8.77M |
| 2026-07-17 | CNY 41.88 | -13.02% | CNY 47.90 | CNY 48.15 | CNY 41.75 | 7.58M |
| 2026-07-16 | CNY 48.15 | -6.27% | CNY 50.60 | CNY 53.12 | CNY 47.80 | 7.39M |
| 2026-07-15 | CNY 51.37 | -2.39% | CNY 52.73 | CNY 54.24 | CNY 50.25 | 6.26M |
| 2026-07-14 | CNY 52.63 | -3.59% | CNY 54.44 | CNY 55.26 | CNY 50.41 | 6.21M |
| 2026-07-13 | CNY 54.59 | -6.27% | CNY 57.03 | CNY 59.66 | CNY 54.44 | 6.10M |
| 2026-07-10 | CNY 58.24 | -5.02% | CNY 61.61 | CNY 63.54 | CNY 58.01 | 7.00M |
| 2026-07-09 | CNY 61.32 | +0.71% | CNY 62.01 | CNY 62.33 | CNY 58.73 | 6.43M |
| 2026-07-08 | CNY 60.89 | +0.48% | CNY 60.22 | CNY 63.08 | CNY 57.00 | 7.30M |
| 2026-07-07 | CNY 60.60 | +0.70% | CNY 59.59 | CNY 62.20 | CNY 58.90 | 6.10M |
| 2026-07-06 | CNY 60.18 | -2.73% | CNY 62.27 | CNY 62.73 | CNY 58.58 | 6.69M |
| 2026-07-03 | CNY 61.87 | -3.10% | CNY 64.17 | CNY 65.36 | CNY 61.36 | 7.27M |
| 2026-07-02 | CNY 63.85 | -0.84% | CNY 62.98 | CNY 68.28 | CNY 61.66 | 9.26M |
| 2026-07-01 | CNY 64.39 | +1.27% | CNY 64.32 | CNY 67.50 | CNY 62.57 | 10.09M |
| 2026-06-30 | CNY 63.58 | +10.50% | CNY 57.46 | CNY 64.38 | CNY 57.27 | 10.53M |
| 2026-06-29 | CNY 57.54 | -1.30% | CNY 58.50 | CNY 59.77 | CNY 55.20 | 9.26M |
| 2026-06-26 | CNY 58.30 | +3.39% | CNY 56.00 | CNY 61.19 | CNY 55.10 | 9.61M |
| 2026-06-25 | CNY 56.39 | -0.37% | CNY 57.60 | CNY 58.50 | CNY 55.07 | 6.61M |
| 2026-06-24 | CNY 56.60 | -0.70% | CNY 56.96 | CNY 57.21 | CNY 54.46 | 6.55M |
| 2026-06-23 | CNY 57.00 | +4.61% | CNY 54.40 | CNY 58.55 | CNY 53.21 | 8.77M |
| 2026-06-22 | CNY 54.49 | -4.05% | CNY 57.68 | CNY 58.18 | CNY 52.73 | 9.40M |
| 2026-06-18 | CNY 56.79 | +5.85% | CNY 54.88 | CNY 57.78 | CNY 54.11 | 8.12M |
| 2026-06-17 | CNY 53.65 | +0.32% | CNY 52.99 | CNY 54.15 | CNY 52.20 | 5.03M |
| 2026-06-16 | CNY 53.48 | +2.35% | CNY 52.90 | CNY 53.99 | CNY 52.02 | 5.63M |
| 2026-06-15 | CNY 52.25 | +2.12% | CNY 50.33 | CNY 53.20 | CNY 49.41 | 6.34M |
| 2026-06-12 | CNY 51.16 | -0.51% | CNY 52.41 | CNY 53.21 | CNY 50.69 | 5.54M |
| 2026-06-11 | CNY 51.43 | +3.11% | CNY 49.81 | CNY 53.09 | CNY 49.44 | 6.48M |
| 2026-06-10 | CNY 49.88 | -3.52% | CNY 50.14 | CNY 52.01 | CNY 49.72 | 4.75M |
| 2026-06-09 | CNY 51.70 | +3.15% | CNY 50.97 | CNY 51.90 | CNY 50.44 | 4.51M |
| 2026-06-08 | CNY 50.12 | -5.79% | CNY 51.24 | CNY 52.56 | CNY 49.79 | 5.17M |
| 2026-06-05 | CNY 53.20 | +0.84% | CNY 52.50 | CNY 54.89 | CNY 51.54 | 5.42M |
| 2026-06-04 | CNY 52.76 | +1.58% | CNY 51.33 | CNY 53.72 | CNY 50.57 | 5.64M |
| 2026-06-03 | CNY 51.94 | +4.02% | CNY 51.11 | CNY 55.26 | CNY 50.71 | 8.52M |
| 2026-06-02 | CNY 49.93 | +0.58% | CNY 49.99 | CNY 50.23 | CNY 48.28 | 5.74M |
| 2026-06-01 | CNY 49.64 | -5.90% | CNY 53.49 | CNY 53.57 | CNY 49.52 | 6.09M |
| 2026-05-29 | CNY 52.76 | -8.01% | CNY 58.11 | CNY 58.80 | CNY 52.45 | 7.99M |
| 2026-05-28 | CNY 57.35 | -1.34% | CNY 57.82 | CNY 58.11 | CNY 56.16 | 6.67M |
| 2026-05-27 | CNY 58.13 | -2.30% | CNY 60.00 | CNY 61.14 | CNY 57.34 | 7.54M |
| 2026-05-26 | CNY 59.50 | -7.22% | CNY 63.44 | CNY 63.98 | CNY 58.99 | 9.07M |