Shenzhen Longtech Smart Control Co., Ltd. (300916.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 27.05 | 27.32 | 26.38 | 26.71 | 26.71 | 7,093,941 |
| 29 Apr 2024 | 26.64 | 27.99 | 26.36 | 27.71 | 27.71 | 10,050,867 |
| 26 Apr 2024 | 26.19 | 26.90 | 26.03 | 26.57 | 26.57 | 8,701,268 |
| 25 Apr 2024 | 26.95 | 27.38 | 25.76 | 25.90 | 25.90 | 10,147,151 |
| 24 Apr 2024 | 27.25 | 27.67 | 26.35 | 27.40 | 27.40 | 9,674,861 |
| 23 Apr 2024 | 26.39 | 28.58 | 26.29 | 27.85 | 27.85 | 12,003,115 |
| 22 Apr 2024 | 28.33 | 28.70 | 26.17 | 26.99 | 26.99 | 12,141,156 |
| 19 Apr 2024 | 28.82 | 30.60 | 28.16 | 29.33 | 29.33 | 14,000,194 |
| 18 Apr 2024 | 31.94 | 32.00 | 29.70 | 30.00 | 30.00 | 19,238,666 |
| 17 Apr 2024 | 28.20 | 32.86 | 28.11 | 32.86 | 32.86 | 22,732,633 |
| 16 Apr 2024 | 22.63 | 27.38 | 21.23 | 27.38 | 27.38 | 16,115,584 |
| 15 Apr 2024 | 23.95 | 24.60 | 22.00 | 22.82 | 22.82 | 9,454,720 |
| 12 Apr 2024 | 25.07 | 27.58 | 23.96 | 24.16 | 24.16 | 15,029,166 |
| 11 Apr 2024 | 20.55 | 23.45 | 20.38 | 23.00 | 23.00 | 9,664,970 |
| 10 Apr 2024 | 19.65 | 21.65 | 19.16 | 20.28 | 20.28 | 4,359,349 |
| 09 Apr 2024 | 19.13 | 19.71 | 18.96 | 19.71 | 19.71 | 1,394,150 |
| 08 Apr 2024 | 19.65 | 19.65 | 18.82 | 18.95 | 18.95 | 1,535,529 |
| 03 Apr 2024 | 19.80 | 19.98 | 19.17 | 19.58 | 19.58 | 1,698,150 |
| 02 Apr 2024 | 20.23 | 20.33 | 19.70 | 19.92 | 19.92 | 2,075,177 |
| 01 Apr 2024 | 19.79 | 20.59 | 19.79 | 20.33 | 20.33 | 2,593,082 |
| 29 Mar 2024 | 19.51 | 19.85 | 19.32 | 19.78 | 19.78 | 781,700 |
| 28 Mar 2024 | 18.41 | 19.85 | 18.41 | 19.42 | 19.42 | 2,306,286 |
| 27 Mar 2024 | 19.57 | 19.65 | 18.61 | 18.61 | 18.61 | 1,770,050 |
| 26 Mar 2024 | 19.26 | 19.78 | 18.94 | 19.56 | 19.56 | 2,552,448 |
| 25 Mar 2024 | 19.95 | 20.35 | 19.36 | 19.42 | 19.42 | 2,856,483 |
| 22 Mar 2024 | 20.61 | 20.80 | 19.90 | 19.96 | 19.96 | 3,502,115 |
| 21 Mar 2024 | 20.80 | 20.88 | 19.78 | 20.45 | 20.45 | 3,974,614 |
| 20 Mar 2024 | 19.80 | 21.14 | 19.62 | 20.66 | 20.66 | 5,025,356 |
| 19 Mar 2024 | 19.41 | 19.85 | 19.11 | 19.80 | 19.80 | 4,000,039 |
| 18 Mar 2024 | 19.50 | 19.50 | 18.90 | 19.43 | 19.43 | 4,555,204 |
| 15 Mar 2024 | 18.05 | 19.10 | 17.98 | 19.09 | 19.09 | 4,249,341 |
| 14 Mar 2024 | 18.47 | 18.64 | 17.73 | 18.19 | 18.19 | 2,732,635 |
| 13 Mar 2024 | 18.28 | 18.79 | 18.27 | 18.59 | 18.59 | 2,621,086 |
| 12 Mar 2024 | 18.25 | 18.48 | 17.81 | 18.34 | 18.34 | 2,731,870 |
| 11 Mar 2024 | 17.99 | 18.26 | 17.70 | 18.25 | 18.25 | 2,897,550 |
| 08 Mar 2024 | 18.28 | 18.34 | 17.50 | 18.12 | 18.12 | 4,423,954 |
| 07 Mar 2024 | 17.93 | 19.62 | 17.75 | 18.62 | 18.62 | 5,815,739 |
| 06 Mar 2024 | 17.13 | 17.80 | 16.89 | 17.74 | 17.74 | 2,542,819 |
| 05 Mar 2024 | 17.68 | 17.90 | 17.10 | 17.19 | 17.19 | 2,129,179 |
| 04 Mar 2024 | 18.30 | 18.30 | 17.25 | 17.74 | 17.74 | 2,194,555 |
| 01 Mar 2024 | 17.40 | 18.18 | 17.27 | 17.95 | 17.95 | 3,101,985 |
| 29 Feb 2024 | 16.22 | 17.45 | 16.18 | 17.43 | 17.43 | 3,275,991 |
| 28 Feb 2024 | 18.70 | 19.30 | 16.60 | 16.65 | 16.65 | 4,990,998 |
| 27 Feb 2024 | 17.75 | 18.79 | 17.51 | 18.79 | 18.79 | 3,478,733 |
| 26 Feb 2024 | 18.00 | 18.48 | 17.68 | 18.09 | 18.09 | 3,590,865 |
| 23 Feb 2024 | 16.52 | 17.65 | 16.52 | 17.55 | 17.55 | 3,197,708 |
| 22 Feb 2024 | 15.82 | 16.73 | 15.75 | 16.52 | 16.52 | 2,085,747 |
| 21 Feb 2024 | 15.03 | 16.29 | 14.88 | 15.75 | 15.75 | 2,777,009 |
| 20 Feb 2024 | 14.77 | 15.26 | 14.46 | 15.25 | 15.25 | 2,160,176 |
| 19 Feb 2024 | 14.12 | 15.21 | 14.12 | 14.81 | 14.81 | 3,641,368 |
| 08 Feb 2024 | 12.08 | 13.83 | 12.02 | 13.83 | 13.83 | 3,500,422 |
| 07 Feb 2024 | 13.06 | 13.12 | 11.94 | 12.09 | 12.09 | 3,424,864 |
| 06 Feb 2024 | 12.95 | 13.72 | 11.83 | 13.19 | 13.19 | 3,381,078 |
| 05 Feb 2024 | 15.50 | 15.55 | 13.03 | 13.15 | 13.15 | 3,022,342 |
| 02 Feb 2024 | 16.64 | 17.04 | 14.98 | 15.71 | 15.71 | 2,083,877 |
| 01 Feb 2024 | 16.96 | 17.18 | 16.26 | 16.72 | 16.72 | 1,894,823 |
| 31 Jan 2024 | 18.74 | 18.74 | 17.00 | 17.00 | 17.00 | 1,767,516 |
| 30 Jan 2024 | 19.39 | 19.43 | 18.55 | 18.62 | 18.62 | 963,050 |
| 29 Jan 2024 | 20.16 | 20.35 | 19.28 | 19.32 | 19.32 | 1,089,122 |
| 26 Jan 2024 | 20.60 | 20.67 | 20.09 | 20.16 | 20.16 | 953,100 |
| 25 Jan 2024 | 19.68 | 20.63 | 19.30 | 20.58 | 20.58 | 1,513,150 |
| 24 Jan 2024 | 20.00 | 20.07 | 18.79 | 19.55 | 19.55 | 1,405,700 |
| 23 Jan 2024 | 19.86 | 19.98 | 19.00 | 19.70 | 19.70 | 2,027,947 |
| 22 Jan 2024 | 20.77 | 20.84 | 19.31 | 19.40 | 19.40 | 1,707,412 |
| 19 Jan 2024 | 21.41 | 21.41 | 20.67 | 20.67 | 20.67 | 1,213,885 |
| 18 Jan 2024 | 22.43 | 22.43 | 20.81 | 21.41 | 21.41 | 1,886,860 |
| 17 Jan 2024 | 23.41 | 23.41 | 22.33 | 22.33 | 22.33 | 1,021,858 |
| 16 Jan 2024 | 23.45 | 23.75 | 22.83 | 23.27 | 23.27 | 1,371,658 |
| 15 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 12 Jan 2024 | 24.26 | 24.59 | 24.05 | 24.12 | 24.12 | 1,278,825 |
| 11 Jan 2024 | 23.80 | 24.39 | 23.67 | 24.25 | 24.25 | 1,341,651 |
| 10 Jan 2024 | 23.89 | 24.24 | 23.46 | 23.80 | 23.80 | 814,850 |
| 09 Jan 2024 | 23.90 | 24.52 | 23.88 | 24.04 | 24.04 | 905,225 |
| 08 Jan 2024 | 24.67 | 24.94 | 23.81 | 23.90 | 23.90 | 1,431,648 |
| 05 Jan 2024 | 24.97 | 25.30 | 24.36 | 24.55 | 24.55 | 961,950 |
| 04 Jan 2024 | 24.59 | 25.10 | 24.57 | 24.97 | 24.97 | 852,918 |
| 03 Jan 2024 | 24.94 | 25.03 | 24.58 | 24.73 | 24.73 | 1,272,843 |
| 02 Jan 2024 | 24.61 | 25.25 | 24.22 | 24.95 | 24.95 | 1,908,930 |
| 29 Dec 2023 | 23.63 | 24.46 | 23.38 | 24.44 | 24.44 | 1,478,150 |
| 28 Dec 2023 | 22.73 | 23.70 | 22.62 | 23.59 | 23.59 | 1,478,808 |
| 27 Dec 2023 | 22.33 | 22.78 | 22.25 | 22.70 | 22.70 | 865,350 |
| 26 Dec 2023 | 22.81 | 22.82 | 22.24 | 22.42 | 22.42 | 827,241 |
| 25 Dec 2023 | 23.01 | 23.23 | 22.60 | 22.81 | 22.81 | 722,334 |
| 22 Dec 2023 | 23.57 | 23.57 | 22.95 | 23.10 | 23.10 | 805,050 |
| 21 Dec 2023 | 23.23 | 23.60 | 22.72 | 23.34 | 23.34 | 960,096 |
| 20 Dec 2023 | 23.37 | 23.96 | 23.33 | 23.37 | 23.37 | 957,536 |
| 19 Dec 2023 | 23.11 | 23.63 | 23.03 | 23.37 | 23.37 | 810,632 |
| 18 Dec 2023 | 23.43 | 23.58 | 23.10 | 23.12 | 23.12 | 1,137,586 |
| 15 Dec 2023 | 23.76 | 23.99 | 23.50 | 23.57 | 23.57 | 1,148,124 |
| 14 Dec 2023 | 24.06 | 24.46 | 23.70 | 23.76 | 23.76 | 1,599,350 |
| 13 Dec 2023 | 24.05 | 24.74 | 23.70 | 24.19 | 24.19 | 1,927,769 |
| 12 Dec 2023 | 24.18 | 24.30 | 23.84 | 24.04 | 24.04 | 864,075 |
| 11 Dec 2023 | 24.19 | 24.34 | 23.73 | 24.18 | 24.18 | 1,021,924 |
| 08 Dec 2023 | 24.51 | 24.71 | 24.19 | 24.19 | 24.19 | 706,562 |
| 07 Dec 2023 | 24.48 | 24.70 | 24.22 | 24.51 | 24.51 | 811,387 |
| 06 Dec 2023 | 24.60 | 24.93 | 24.44 | 24.46 | 24.46 | 811,625 |
| 05 Dec 2023 | 25.26 | 25.33 | 24.50 | 24.50 | 24.50 | 1,276,808 |
| 04 Dec 2023 | 25.23 | 25.50 | 25.10 | 25.33 | 25.33 | 1,135,275 |
| 01 Dec 2023 | 25.51 | 25.51 | 24.91 | 25.13 | 25.13 | 1,039,428 |
| 30 Nov 2023 | 26.14 | 26.14 | 25.09 | 25.39 | 25.39 | 1,284,109 |
| *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.