LONGi Green Energy Technology Co., Ltd. (601012.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 18.60 | 18.70 | 18.11 | 18.20 | 18.20 | 180,880,696 |
| 29 Apr 2024 | 18.64 | 19.33 | 18.61 | 19.00 | 19.00 | 129,473,597 |
| 26 Apr 2024 | 18.20 | 18.70 | 18.15 | 18.62 | 18.62 | 97,796,975 |
| 25 Apr 2024 | 18.40 | 18.58 | 18.10 | 18.27 | 18.27 | 76,537,608 |
| 24 Apr 2024 | 18.80 | 18.84 | 18.35 | 18.50 | 18.50 | 70,340,445 |
| 23 Apr 2024 | 19.04 | 19.33 | 18.73 | 18.78 | 18.78 | 91,924,394 |
| 22 Apr 2024 | 19.00 | 19.68 | 18.99 | 19.25 | 19.25 | 168,203,680 |
| 19 Apr 2024 | 18.68 | 18.68 | 18.25 | 18.45 | 18.45 | 90,072,914 |
| 18 Apr 2024 | 18.54 | 18.92 | 18.22 | 18.79 | 18.79 | 85,820,272 |
| 17 Apr 2024 | 18.23 | 18.60 | 18.23 | 18.60 | 18.60 | 70,902,674 |
| 16 Apr 2024 | 18.67 | 18.67 | 18.16 | 18.20 | 18.20 | 73,071,814 |
| 15 Apr 2024 | 18.55 | 19.04 | 18.51 | 18.69 | 18.69 | 80,228,365 |
| 12 Apr 2024 | 19.02 | 19.09 | 18.53 | 18.56 | 18.56 | 75,958,905 |
| 11 Apr 2024 | 19.09 | 19.23 | 18.84 | 19.02 | 19.02 | 60,596,159 |
| 10 Apr 2024 | 19.67 | 19.69 | 19.08 | 19.17 | 19.17 | 67,519,588 |
| 09 Apr 2024 | 19.40 | 19.78 | 19.37 | 19.67 | 19.67 | 61,760,066 |
| 08 Apr 2024 | 19.80 | 19.80 | 19.40 | 19.41 | 19.41 | 73,266,119 |
| 03 Apr 2024 | 19.95 | 20.09 | 19.79 | 19.85 | 19.85 | 58,842,673 |
| 02 Apr 2024 | 20.15 | 20.26 | 19.80 | 20.05 | 20.05 | 88,354,180 |
| 01 Apr 2024 | 19.66 | 20.17 | 19.62 | 20.15 | 20.15 | 101,911,923 |
| 29 Mar 2024 | 19.65 | 19.77 | 19.45 | 19.51 | 19.51 | 37,512,729 |
| 28 Mar 2024 | 19.54 | 19.83 | 19.51 | 19.61 | 19.61 | 70,429,251 |
| 27 Mar 2024 | 20.21 | 20.21 | 19.54 | 19.54 | 19.54 | 91,370,469 |
| 26 Mar 2024 | 20.00 | 20.34 | 19.90 | 20.22 | 20.22 | 85,389,396 |
| 25 Mar 2024 | 20.00 | 20.29 | 19.87 | 19.94 | 19.94 | 80,229,775 |
| 22 Mar 2024 | 20.72 | 20.78 | 20.07 | 20.09 | 20.09 | 136,915,125 |
| 21 Mar 2024 | 21.03 | 21.16 | 20.77 | 20.85 | 20.85 | 99,508,222 |
| 20 Mar 2024 | 21.12 | 21.39 | 20.92 | 21.11 | 21.11 | 93,926,679 |
| 19 Mar 2024 | 21.49 | 21.83 | 21.15 | 21.15 | 21.15 | 136,318,535 |
| 18 Mar 2024 | 21.44 | 21.67 | 21.31 | 21.67 | 21.67 | 108,590,171 |
| 15 Mar 2024 | 21.46 | 21.56 | 21.12 | 21.41 | 21.41 | 93,310,753 |
| 14 Mar 2024 | 21.89 | 21.98 | 21.33 | 21.55 | 21.55 | 110,653,657 |
| 13 Mar 2024 | 22.26 | 22.26 | 21.84 | 21.89 | 21.89 | 125,699,278 |
| 12 Mar 2024 | 22.22 | 22.56 | 22.06 | 22.32 | 22.32 | 171,224,489 |
| 11 Mar 2024 | 21.98 | 22.34 | 21.58 | 22.16 | 22.16 | 217,045,156 |
| 08 Mar 2024 | 20.82 | 21.65 | 20.82 | 21.53 | 21.53 | 167,907,180 |
| 07 Mar 2024 | 21.30 | 21.48 | 20.80 | 20.80 | 20.80 | 109,826,856 |
| 06 Mar 2024 | 21.00 | 21.84 | 20.74 | 21.43 | 21.43 | 155,308,871 |
| 05 Mar 2024 | 21.30 | 21.33 | 20.85 | 21.02 | 21.02 | 135,556,278 |
| 04 Mar 2024 | 21.56 | 21.98 | 21.37 | 21.53 | 21.53 | 141,672,831 |
| 01 Mar 2024 | 21.50 | 21.68 | 21.09 | 21.60 | 21.60 | 162,120,062 |
| 29 Feb 2024 | 20.45 | 21.25 | 20.36 | 21.24 | 21.24 | 139,351,275 |
| 28 Feb 2024 | 21.22 | 21.84 | 20.62 | 20.62 | 20.62 | 181,017,366 |
| 27 Feb 2024 | 20.60 | 21.00 | 20.51 | 21.00 | 21.00 | 102,484,010 |
| 26 Feb 2024 | 20.90 | 20.99 | 20.55 | 20.68 | 20.68 | 92,406,540 |
| 23 Feb 2024 | 20.62 | 21.09 | 20.62 | 20.88 | 20.88 | 115,406,792 |
| 22 Feb 2024 | 20.30 | 20.99 | 20.30 | 20.62 | 20.62 | 101,104,877 |
| 21 Feb 2024 | 19.81 | 20.74 | 19.68 | 20.40 | 20.40 | 135,713,889 |
| 20 Feb 2024 | 20.18 | 20.18 | 19.74 | 19.98 | 19.98 | 88,467,178 |
| 19 Feb 2024 | 20.21 | 20.35 | 20.00 | 20.19 | 20.19 | 97,520,976 |
| 08 Feb 2024 | 19.90 | 20.36 | 19.90 | 20.21 | 20.21 | 123,119,019 |
| 07 Feb 2024 | 19.66 | 20.11 | 19.42 | 19.77 | 19.77 | 166,356,017 |
| 06 Feb 2024 | 18.11 | 19.64 | 18.04 | 19.60 | 19.60 | 164,509,778 |
| 05 Feb 2024 | 18.80 | 18.86 | 17.60 | 18.17 | 18.17 | 150,172,934 |
| 02 Feb 2024 | 19.50 | 19.72 | 18.21 | 18.87 | 18.87 | 144,909,967 |
| 01 Feb 2024 | 19.09 | 20.09 | 19.09 | 19.59 | 19.59 | 112,429,056 |
| 31 Jan 2024 | 20.15 | 20.46 | 19.35 | 19.35 | 19.35 | 154,970,173 |
| 30 Jan 2024 | 20.27 | 20.68 | 20.18 | 20.23 | 20.23 | 98,092,688 |
| 29 Jan 2024 | 21.70 | 21.71 | 20.40 | 20.40 | 20.40 | 205,640,594 |
| 26 Jan 2024 | 22.05 | 22.42 | 21.82 | 21.96 | 21.96 | 115,554,208 |
| 25 Jan 2024 | 21.66 | 22.30 | 21.36 | 22.30 | 22.30 | 156,629,139 |
| 24 Jan 2024 | 22.09 | 22.19 | 21.11 | 21.78 | 21.78 | 166,323,771 |
| 23 Jan 2024 | 21.69 | 22.55 | 21.46 | 22.06 | 22.06 | 159,178,081 |
| 22 Jan 2024 | 22.00 | 22.20 | 21.41 | 21.72 | 21.72 | 156,563,145 |
| 19 Jan 2024 | 22.64 | 22.78 | 22.10 | 22.10 | 22.10 | 177,203,728 |
| 18 Jan 2024 | 21.06 | 22.82 | 21.01 | 22.80 | 22.80 | 317,669,951 |
| 17 Jan 2024 | 22.00 | 22.00 | 21.28 | 21.30 | 21.30 | 116,013,802 |
| 16 Jan 2024 | 21.70 | 22.33 | 21.58 | 22.12 | 22.12 | 133,489,043 |
| 15 Jan 2024 | 21.90 | 22.28 | 21.76 | 21.84 | 21.84 | 107,490,517 |
| 12 Jan 2024 | 22.20 | 22.80 | 22.03 | 22.11 | 22.11 | 156,650,159 |
| 11 Jan 2024 | 22.02 | 22.50 | 21.92 | 22.36 | 22.36 | 157,721,001 |
| 10 Jan 2024 | 22.00 | 22.80 | 21.86 | 22.23 | 22.23 | 167,731,454 |
| 09 Jan 2024 | 21.62 | 22.87 | 21.44 | 22.24 | 22.24 | 207,367,024 |
| 08 Jan 2024 | 21.41 | 22.18 | 21.36 | 21.61 | 21.61 | 118,135,678 |
| 05 Jan 2024 | 21.86 | 22.25 | 21.37 | 21.58 | 21.58 | 113,427,161 |
| 04 Jan 2024 | 22.28 | 22.30 | 21.75 | 21.98 | 21.98 | 111,338,146 |
| 03 Jan 2024 | 22.20 | 22.58 | 22.09 | 22.39 | 22.39 | 129,243,542 |
| 02 Jan 2024 | 22.61 | 22.89 | 22.20 | 22.20 | 22.20 | 158,862,023 |
| 29 Dec 2023 | 23.20 | 23.20 | 22.72 | 22.90 | 22.90 | 265,105,103 |
| 28 Dec 2023 | 20.61 | 22.75 | 20.51 | 22.75 | 22.75 | 311,857,893 |
| 27 Dec 2023 | 20.98 | 21.06 | 20.48 | 20.68 | 20.68 | 81,230,465 |
| 26 Dec 2023 | 21.22 | 21.22 | 20.86 | 20.98 | 20.98 | 72,784,618 |
| 25 Dec 2023 | 21.24 | 21.36 | 21.04 | 21.28 | 21.28 | 69,229,858 |
| 22 Dec 2023 | 21.15 | 21.54 | 20.91 | 21.22 | 21.22 | 147,876,015 |
| 21 Dec 2023 | 20.13 | 21.45 | 20.08 | 21.28 | 21.28 | 246,619,481 |
| 20 Dec 2023 | 20.46 | 20.57 | 20.27 | 20.28 | 20.28 | 72,312,893 |
| 19 Dec 2023 | 20.13 | 20.60 | 20.01 | 20.37 | 20.37 | 88,068,507 |
| 18 Dec 2023 | 20.53 | 20.68 | 20.15 | 20.19 | 20.19 | 79,044,490 |
| 15 Dec 2023 | 20.48 | 21.08 | 20.48 | 20.68 | 20.68 | 158,029,221 |
| 14 Dec 2023 | 20.50 | 20.83 | 20.31 | 20.33 | 20.33 | 65,268,613 |
| 13 Dec 2023 | 20.60 | 20.77 | 20.28 | 20.29 | 20.29 | 72,573,079 |
| 12 Dec 2023 | 20.75 | 21.04 | 20.69 | 20.82 | 20.82 | 71,017,043 |
| 11 Dec 2023 | 20.49 | 20.84 | 20.21 | 20.80 | 20.80 | 96,010,247 |
| 08 Dec 2023 | 20.96 | 21.00 | 20.60 | 20.73 | 20.73 | 70,311,689 |
| 07 Dec 2023 | 20.95 | 21.00 | 20.63 | 20.78 | 20.78 | 84,114,882 |
| 06 Dec 2023 | 20.50 | 21.30 | 20.46 | 21.10 | 21.10 | 112,859,804 |
| 05 Dec 2023 | 21.01 | 21.28 | 20.59 | 20.61 | 20.61 | 93,581,349 |
| 04 Dec 2023 | 21.22 | 21.37 | 21.06 | 21.06 | 21.06 | 63,928,704 |
| 01 Dec 2023 | 21.10 | 21.29 | 20.88 | 21.21 | 21.21 | 94,275,318 |
| 30 Nov 2023 | 21.41 | 21.62 | 21.19 | 21.23 | 21.23 | 75,831,939 |
| *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.