Wuxi Longsheng Technology Co.,Ltd (300680.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.99 | 17.39 | 16.60 | 16.61 | 16.61 | 5,501,332 |
| 29 Apr 2024 | 16.30 | 16.97 | 16.23 | 16.71 | 16.71 | 5,245,812 |
| 26 Apr 2024 | 16.40 | 16.40 | 16.15 | 16.19 | 16.19 | 5,175,348 |
| 25 Apr 2024 | 16.46 | 16.53 | 16.20 | 16.30 | 16.30 | 4,158,300 |
| 24 Apr 2024 | 15.80 | 16.48 | 15.70 | 16.46 | 16.46 | 6,848,961 |
| 23 Apr 2024 | 15.50 | 15.94 | 15.20 | 15.76 | 15.76 | 6,228,663 |
| 22 Apr 2024 | 15.79 | 15.85 | 13.31 | 15.60 | 15.60 | 10,098,406 |
| 19 Apr 2024 | 15.85 | 16.61 | 15.77 | 16.61 | 16.61 | 9,490,272 |
| 18 Apr 2024 | 15.90 | 16.19 | 15.48 | 16.06 | 16.06 | 6,342,272 |
| 17 Apr 2024 | 14.60 | 15.53 | 14.60 | 15.49 | 15.49 | 6,577,739 |
| 16 Apr 2024 | 15.48 | 15.48 | 14.00 | 14.36 | 14.36 | 6,055,097 |
| 15 Apr 2024 | 16.00 | 16.11 | 15.16 | 15.51 | 15.51 | 4,423,400 |
| 12 Apr 2024 | 15.80 | 16.53 | 15.80 | 16.00 | 16.00 | 3,608,478 |
| 11 Apr 2024 | 15.75 | 16.12 | 15.53 | 15.88 | 15.88 | 2,553,700 |
| 10 Apr 2024 | 16.00 | 16.13 | 15.53 | 15.73 | 15.73 | 2,629,446 |
| 09 Apr 2024 | 15.72 | 16.13 | 15.67 | 16.12 | 16.12 | 2,369,032 |
| 08 Apr 2024 | 16.01 | 16.25 | 15.73 | 15.73 | 15.73 | 2,688,637 |
| 03 Apr 2024 | 16.45 | 16.53 | 15.93 | 16.10 | 16.10 | 3,913,300 |
| 02 Apr 2024 | 16.74 | 16.82 | 16.36 | 16.55 | 16.55 | 3,842,405 |
| 01 Apr 2024 | 16.34 | 16.78 | 16.30 | 16.75 | 16.75 | 5,136,586 |
| 29 Mar 2024 | 16.35 | 16.40 | 15.95 | 16.11 | 16.11 | 2,873,822 |
| 28 Mar 2024 | 15.34 | 16.02 | 15.21 | 15.76 | 15.76 | 2,995,540 |
| 27 Mar 2024 | 16.36 | 16.38 | 15.34 | 15.42 | 15.42 | 4,475,400 |
| 26 Mar 2024 | 15.95 | 16.49 | 15.81 | 16.38 | 16.38 | 4,665,300 |
| 25 Mar 2024 | 16.38 | 16.55 | 15.90 | 15.92 | 15.92 | 4,155,497 |
| 22 Mar 2024 | 16.73 | 16.73 | 16.29 | 16.50 | 16.50 | 3,366,671 |
| 21 Mar 2024 | 16.78 | 16.88 | 16.41 | 16.73 | 16.73 | 3,903,181 |
| 20 Mar 2024 | 16.84 | 16.98 | 16.61 | 16.72 | 16.72 | 4,454,303 |
| 19 Mar 2024 | 17.13 | 17.34 | 16.82 | 16.87 | 16.87 | 7,704,726 |
| 18 Mar 2024 | 17.00 | 17.27 | 16.79 | 17.26 | 17.26 | 8,470,463 |
| 15 Mar 2024 | 17.05 | 17.58 | 16.80 | 17.23 | 17.23 | 10,824,609 |
| 14 Mar 2024 | 16.30 | 16.39 | 15.92 | 16.21 | 16.21 | 3,482,623 |
| 13 Mar 2024 | 16.10 | 16.25 | 15.91 | 16.09 | 16.09 | 3,061,980 |
| 12 Mar 2024 | 15.65 | 16.26 | 15.65 | 16.10 | 16.10 | 5,622,987 |
| 11 Mar 2024 | 15.26 | 15.59 | 15.16 | 15.59 | 15.59 | 3,305,463 |
| 08 Mar 2024 | 15.12 | 15.28 | 15.00 | 15.26 | 15.26 | 2,446,484 |
| 07 Mar 2024 | 15.49 | 15.73 | 15.10 | 15.12 | 15.12 | 3,497,190 |
| 06 Mar 2024 | 15.00 | 15.53 | 14.97 | 15.45 | 15.45 | 4,718,375 |
| 05 Mar 2024 | 15.30 | 15.35 | 14.91 | 15.09 | 15.09 | 5,907,957 |
| 04 Mar 2024 | 15.80 | 15.98 | 15.25 | 15.49 | 15.49 | 5,556,709 |
| 01 Mar 2024 | 16.03 | 16.62 | 15.72 | 15.98 | 15.98 | 5,001,179 |
| 29 Feb 2024 | 14.68 | 15.99 | 14.68 | 15.96 | 15.96 | 6,055,460 |
| 28 Feb 2024 | 16.45 | 16.47 | 14.87 | 14.90 | 14.90 | 7,840,400 |
| 27 Feb 2024 | 15.80 | 16.27 | 15.67 | 16.19 | 16.19 | 3,715,121 |
| 26 Feb 2024 | 15.70 | 16.20 | 15.60 | 15.80 | 15.80 | 4,472,928 |
| 23 Feb 2024 | 15.00 | 15.69 | 14.91 | 15.60 | 15.60 | 5,426,302 |
| 22 Feb 2024 | 14.54 | 15.00 | 14.50 | 14.91 | 14.91 | 3,459,492 |
| 21 Feb 2024 | 14.42 | 15.23 | 14.33 | 14.65 | 14.65 | 5,342,193 |
| 20 Feb 2024 | 14.35 | 14.71 | 14.02 | 14.70 | 14.70 | 5,411,211 |
| 19 Feb 2024 | 14.00 | 14.36 | 13.86 | 14.20 | 14.20 | 6,418,219 |
| 08 Feb 2024 | 12.60 | 13.79 | 12.38 | 13.53 | 13.53 | 7,150,305 |
| 07 Feb 2024 | 12.63 | 13.48 | 12.29 | 12.43 | 12.43 | 5,958,833 |
| 06 Feb 2024 | 11.88 | 12.85 | 11.24 | 12.61 | 12.61 | 6,208,032 |
| 05 Feb 2024 | 13.40 | 13.40 | 11.69 | 11.88 | 11.88 | 6,641,322 |
| 02 Feb 2024 | 14.38 | 14.44 | 12.99 | 13.51 | 13.51 | 5,146,480 |
| 01 Feb 2024 | 14.35 | 14.71 | 13.94 | 14.21 | 14.21 | 3,556,342 |
| 31 Jan 2024 | 15.19 | 15.26 | 14.32 | 14.51 | 14.51 | 3,310,410 |
| 30 Jan 2024 | 15.40 | 15.70 | 15.10 | 15.18 | 15.18 | 1,493,444 |
| 29 Jan 2024 | 15.98 | 16.12 | 15.50 | 15.51 | 15.51 | 2,105,880 |
| 26 Jan 2024 | 16.39 | 16.52 | 15.93 | 15.99 | 15.99 | 2,833,007 |
| 25 Jan 2024 | 15.98 | 16.46 | 15.80 | 16.42 | 16.42 | 4,081,345 |
| 24 Jan 2024 | 16.48 | 16.48 | 15.53 | 16.04 | 16.04 | 3,272,260 |
| 23 Jan 2024 | 16.10 | 16.44 | 15.88 | 16.21 | 16.21 | 2,456,428 |
| 22 Jan 2024 | 16.80 | 16.88 | 15.80 | 16.08 | 16.08 | 3,446,726 |
| 19 Jan 2024 | 17.55 | 17.83 | 16.97 | 16.97 | 16.97 | 4,038,225 |
| 18 Jan 2024 | 17.12 | 17.67 | 16.97 | 17.62 | 17.62 | 5,054,148 |
| 17 Jan 2024 | 17.72 | 17.95 | 17.23 | 17.30 | 17.30 | 5,816,298 |
| 16 Jan 2024 | 17.33 | 17.38 | 16.70 | 17.11 | 17.11 | 4,648,409 |
| 15 Jan 2024 | 17.58 | 17.86 | 17.25 | 17.34 | 17.34 | 3,404,588 |
| 12 Jan 2024 | 17.80 | 18.02 | 17.61 | 17.62 | 17.62 | 2,190,424 |
| 11 Jan 2024 | 17.71 | 18.00 | 17.48 | 17.75 | 17.75 | 2,931,060 |
| 10 Jan 2024 | 17.69 | 18.04 | 17.38 | 17.54 | 17.54 | 2,281,300 |
| 09 Jan 2024 | 17.75 | 18.09 | 17.66 | 17.77 | 17.77 | 2,168,360 |
| 08 Jan 2024 | 17.81 | 17.95 | 17.57 | 17.72 | 17.72 | 1,924,740 |
| 05 Jan 2024 | 17.98 | 18.10 | 17.56 | 17.82 | 17.82 | 2,353,724 |
| 04 Jan 2024 | 18.20 | 18.20 | 17.92 | 17.97 | 17.97 | 1,526,202 |
| 03 Jan 2024 | 18.11 | 18.42 | 17.87 | 18.04 | 18.04 | 2,988,474 |
| 02 Jan 2024 | 18.71 | 18.79 | 18.37 | 18.38 | 18.38 | 2,535,400 |
| 29 Dec 2023 | 18.60 | 18.90 | 18.40 | 18.70 | 18.70 | 4,797,425 |
| 28 Dec 2023 | 17.76 | 19.17 | 17.48 | 18.66 | 18.66 | 7,317,356 |
| 27 Dec 2023 | 17.88 | 18.00 | 17.71 | 17.81 | 17.81 | 2,134,500 |
| 26 Dec 2023 | 18.18 | 18.18 | 17.62 | 17.88 | 17.88 | 3,443,860 |
| 25 Dec 2023 | 18.04 | 18.25 | 17.73 | 18.18 | 18.18 | 4,012,560 |
| 22 Dec 2023 | 18.16 | 18.47 | 17.92 | 18.04 | 18.04 | 3,518,760 |
| 21 Dec 2023 | 17.87 | 18.38 | 17.83 | 18.21 | 18.21 | 3,169,300 |
| 20 Dec 2023 | 18.33 | 18.47 | 18.00 | 18.01 | 18.01 | 3,018,940 |
| 19 Dec 2023 | 18.10 | 18.33 | 17.93 | 18.22 | 18.22 | 3,177,100 |
| 18 Dec 2023 | 18.48 | 18.48 | 17.98 | 18.04 | 18.04 | 4,668,438 |
| 15 Dec 2023 | 18.50 | 18.68 | 18.33 | 18.40 | 18.40 | 2,023,180 |
| 14 Dec 2023 | 18.69 | 18.92 | 18.42 | 18.47 | 18.47 | 2,659,343 |
| 13 Dec 2023 | 18.58 | 19.14 | 18.32 | 18.72 | 18.72 | 4,633,398 |
| 12 Dec 2023 | 18.94 | 18.95 | 18.55 | 18.57 | 18.57 | 3,043,855 |
| 11 Dec 2023 | 18.31 | 18.98 | 18.27 | 18.93 | 18.93 | 3,740,757 |
| 08 Dec 2023 | 18.71 | 18.83 | 18.52 | 18.52 | 18.52 | 2,854,602 |
| 07 Dec 2023 | 18.61 | 18.77 | 18.44 | 18.60 | 18.60 | 3,085,608 |
| 06 Dec 2023 | 18.68 | 19.06 | 18.61 | 18.74 | 18.74 | 4,066,680 |
| 05 Dec 2023 | 19.25 | 19.31 | 18.65 | 18.69 | 18.69 | 5,802,200 |
| 04 Dec 2023 | 19.61 | 19.74 | 19.20 | 19.28 | 19.28 | 6,756,250 |
| 01 Dec 2023 | 20.30 | 20.36 | 19.48 | 19.68 | 19.68 | 6,945,631 |
| 30 Nov 2023 | 20.71 | 20.79 | 19.91 | 20.33 | 20.33 | 5,163,870 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.