Longshine Tech

300682
🏛️ china →
19.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.55 37.90 35.10 37.03 6.0M
2021-12-30 36.01 36.90 35.40 35.44 5.4M
2021-12-29 36.51 37.80 35.98 35.98 3.9M
2021-12-28 35.99 37.21 35.99 36.82 7.5M
2021-12-27 37.76 38.11 35.90 35.90 6.9M
2021-12-24 38.50 39.45 37.09 37.49 5.0M
2021-12-23 38.58 39.36 37.90 38.81 4.3M
2021-12-22 38.67 38.75 37.77 38.54 3.8M
2021-12-21 39.05 39.11 37.96 38.18 3.9M
2021-12-20 40.09 41.08 37.89 38.35 6.4M
2021-12-17 40.31 42.40 39.36 40.06 7.3M
2021-12-16 40.42 40.98 39.28 40.69 7.4M
2021-12-15 37.93 40.72 37.59 40.65 9.3M
2021-12-14 38.64 39.25 37.86 38.00 5.3M
2021-12-13 37.23 39.36 36.88 38.64 8.7M
2021-12-10 37.22 38.78 36.90 37.35 9.3M
2021-12-09 36.93 37.46 36.22 37.00 6.3M
2021-12-08 34.91 37.00 34.91 36.91 7.6M
2021-12-07 35.66 35.80 34.46 35.00 8.3M
2021-12-06 36.80 37.96 35.05 35.34 11.6M
2021-12-03 38.06 38.80 36.98 37.29 8.8M
2021-12-02 39.21 39.39 37.52 38.12 6.5M
2021-12-01 39.54 40.99 39.26 39.96 5.4M
2021-11-30 41.13 41.45 39.51 39.84 6.1M
2021-11-29 38.13 41.36 38.00 41.10 10.5M
2021-11-26 38.67 39.50 36.58 39.38 10.6M
2021-11-25 37.00 40.68 36.44 39.15 12.1M
2021-11-24 37.52 37.55 36.31 36.40 6.9M
2021-11-23 39.73 39.74 37.10 37.64 7.4M
2021-11-22 38.03 40.50 36.81 39.75 10.0M
2021-11-19 35.42 38.50 35.30 38.49 8.8M
2021-11-18 36.00 36.85 35.00 35.70 6.6M
2021-11-17 35.34 36.58 34.96 35.25 6.5M
2021-11-16 35.82 37.00 35.50 35.98 6.9M
2021-11-15 36.88 39.39 36.02 36.55 12.2M
2021-11-12 34.73 37.55 34.00 36.58 10.9M
2021-11-11 32.70 35.75 32.30 34.95 9.9M
2021-11-10 32.00 33.17 31.36 33.13 8.2M
2021-11-09 31.52 33.15 30.89 31.94 8.0M
2021-11-08 30.71 32.03 30.19 31.52 7.1M
2021-11-05 33.35 33.35 30.20 30.84 12.7M
2021-11-04 32.92 33.35 31.87 33.35 8.4M
2021-11-03 33.10 34.10 32.40 33.20 7.5M
2021-11-02 34.78 35.00 32.09 33.03 12.5M
2021-11-01 32.06 35.74 31.78 34.98 16.1M
2021-10-29 29.34 33.00 28.90 32.38 13.2M
2021-10-28 28.22 29.80 28.22 29.05 6.4M
2021-10-27 29.06 29.81 28.90 29.37 4.4M
2021-10-26 30.00 30.35 29.03 29.45 6.4M
2021-10-25 28.90 29.88 28.33 29.88 8.8M
2021-10-22 29.00 29.50 28.00 28.24 5.4M
2021-10-21 29.31 29.50 28.20 28.67 6.5M
2021-10-20 29.00 29.91 28.63 29.35 7.7M
2021-10-19 28.05 29.67 28.05 29.38 12.8M
2021-10-18 25.47 29.25 24.92 28.97 19.2M
2021-10-15 24.14 25.75 24.05 25.44 9.9M
2021-10-14 23.51 24.48 23.20 24.18 5.0M
2021-10-13 23.46 24.10 22.50 23.98 6.8M
2021-10-12 24.20 25.26 22.78 23.38 12.8M
2021-10-11 25.70 25.79 24.00 24.55 10.4M
2021-10-08 26.03 27.70 25.45 25.71 11.7M
2021-09-30 24.65 26.18 24.38 25.82 9.5M
2021-09-29 26.17 26.68 24.16 24.44 16.1M
2021-09-28 25.07 26.78 25.07 26.64 11.0M
2021-09-27 25.88 26.70 25.10 25.85 12.9M
2021-09-24 25.30 26.95 25.05 25.90 18.8M
2021-09-23 24.10 25.60 23.94 25.39 21.9M
2021-09-22 20.70 24.80 20.70 23.82 20.4M
2021-09-17 20.50 21.49 20.50 21.06 4.0M
2021-09-16 21.68 22.45 21.19 21.27 6.9M
2021-09-15 21.20 22.50 21.12 21.95 8.1M
2021-09-14 20.88 21.77 20.61 21.12 5.3M
2021-09-13 21.91 21.91 20.53 21.00 8.3M
2021-09-10 20.99 21.69 20.61 21.56 8.9M
2021-09-09 20.83 21.11 20.45 20.90 6.5M
2021-09-08 20.31 20.92 19.86 20.83 10.9M
2021-09-07 19.13 20.28 18.84 20.13 11.2M
2021-09-06 19.25 19.30 18.78 19.03 4.6M
2021-09-03 19.02 19.40 18.65 19.05 3.7M
2021-09-02 18.82 18.95 18.47 18.82 4.4M
2021-09-01 19.82 19.98 18.79 19.00 5.7M
2021-08-31 19.35 19.68 18.99 19.65 5.0M
2021-08-30 19.35 19.85 18.99 19.14 4.5M
2021-08-27 19.88 20.10 19.19 19.28 3.9M
2021-08-26 20.19 20.19 19.61 19.85 4.0M
2021-08-25 20.54 20.86 20.23 20.29 3.2M
2021-08-24 20.51 20.99 20.19 20.54 6.6M
2021-08-23 19.51 20.70 19.42 20.45 8.8M
2021-08-20 19.45 19.87 19.21 19.40 3.6M
2021-08-19 19.21 19.65 18.76 19.54 4.6M
2021-08-18 18.97 19.18 18.82 19.10 3.4M
2021-08-17 19.68 19.80 18.99 19.02 9.2M
2021-08-16 19.54 20.05 19.31 19.65 7.7M
2021-08-13 19.35 19.65 19.13 19.42 6.5M
2021-08-12 19.44 19.69 19.26 19.30 5.9M
2021-08-11 19.75 19.79 19.26 19.42 5.9M
2021-08-10 19.89 20.18 19.44 19.73 6.7M
2021-08-09 20.56 20.73 19.70 19.86 8.0M
2021-08-06 20.99 21.33 20.21 20.36 8.6M
2021-08-05 21.20 22.37 20.90 21.02 12.7M
2021-08-04 20.02 21.85 20.00 21.69 18.0M
2021-08-03 20.38 20.88 19.06 20.40 20.9M
2021-08-02 18.38 21.49 18.07 21.01 27.4M
2021-07-30 17.20 18.28 17.16 18.17 8.5M
2021-07-29 17.15 17.43 17.10 17.27 4.3M
2021-07-28 16.98 17.16 16.50 17.06 3.8M
2021-07-27 17.22 17.50 16.96 16.98 3.6M
2021-07-26 17.21 17.43 16.92 17.16 3.0M
2021-07-23 17.70 17.71 17.18 17.33 4.0M
2021-07-22 17.70 17.92 17.47 17.58 3.4M
2021-07-21 18.18 18.20 17.43 17.76 4.9M
2021-07-20 18.03 18.45 17.82 17.87 4.5M
2021-07-19 17.60 18.18 17.58 17.97 5.5M
2021-07-16 18.38 18.64 18.03 18.18 6.0M
2021-07-15 18.06 18.50 17.90 18.22 6.7M
2021-07-14 18.04 18.28 17.89 18.09 5.5M
2021-07-13 17.70 18.21 17.62 18.06 6.5M
2021-07-12 16.85 17.85 16.85 17.70 7.4M
2021-07-09 17.22 17.29 16.50 16.80 3.4M
2021-07-08 17.10 17.26 17.00 17.17 2.2M
2021-07-07 17.00 17.23 16.99 17.18 1.9M
2021-07-06 17.17 17.48 16.91 17.10 2.5M
2021-07-05 16.30 17.36 16.30 17.15 4.8M
2021-07-02 16.67 16.67 16.13 16.30 4.9M
2021-07-01 16.91 16.98 16.61 16.67 2.5M
2021-06-30 16.90 17.00 16.70 16.82 1.7M
2021-06-29 16.96 17.25 16.80 16.90 2.7M
2021-06-28 17.08 17.19 16.69 16.96 3.4M
2021-06-25 17.25 17.31 16.91 17.08 2.3M
2021-06-24 17.61 17.70 17.03 17.11 3.0M
2021-06-23 17.83 17.96 17.45 17.71 3.7M
2021-06-22 17.38 18.20 17.30 17.82 4.3M
2021-06-21 17.41 17.80 17.22 17.32 3.4M
2021-06-18 17.95 17.95 17.16 17.56 5.5M
2021-06-17 17.50 17.95 17.28 17.95 3.3M
2021-06-16 17.85 18.16 17.38 17.45 3.7M
2021-06-15 17.98 17.98 17.36 17.57 3.6M
2021-06-11 18.30 18.38 17.66 17.71 5.3M
2021-06-10 18.07 18.34 17.93 18.34 4.8M
2021-06-09 18.18 18.90 17.91 18.13 8.4M
2021-06-08 17.80 18.45 17.69 18.20 8.0M
2021-06-07 17.16 17.73 17.16 17.65 3.2M
2021-06-04 17.00 17.45 16.88 17.15 2.3M
2021-06-03 16.64 17.70 16.60 17.18 4.5M
2021-06-02 17.61 17.61 16.73 16.73 3.1M
2021-06-01 17.58 17.70 17.18 17.54 2.3M
2021-05-31 17.46 17.61 17.03 17.47 3.9M
2021-05-28 16.98 17.78 16.95 17.47 4.4M
2021-05-27 17.32 17.32 16.90 17.02 2.7M
2021-05-26 17.17 17.42 17.12 17.20 2.6M
2021-05-25 17.58 17.72 17.19 17.29 4.1M
2021-05-24 17.16 17.89 17.15 17.62 8.5M
2021-05-21 16.63 17.70 16.56 17.25 9.0M
2021-05-20 16.10 16.84 15.90 16.66 4.6M
2021-05-19 16.10 16.23 15.89 16.15 1.4M
2021-05-18 16.33 16.33 15.95 16.10 2.1M
2021-05-17 16.61 16.62 15.84 16.15 3.3M
2021-05-14 16.60 16.65 16.33 16.57 3.0M
2021-05-13 16.92 17.00 16.49 16.51 3.1M
2021-05-12 15.96 16.99 15.90 16.89 5.6M
2021-05-11 15.35 16.08 15.35 16.00 3.6M
2021-05-10 15.30 15.86 15.28 15.43 3.8M
2021-05-07 15.62 15.73 15.05 15.27 4.8M
2021-05-06 16.36 16.63 15.40 15.41 6.0M
2021-04-30 16.70 16.76 16.17 16.42 4.5M
2021-04-29 16.31 17.14 16.27 16.74 5.8M
2021-04-28 16.55 16.55 16.16 16.41 4.2M
2021-04-27 17.06 17.14 16.20 16.55 9.3M
2021-04-26 17.24 17.46 16.84 16.95 5.9M
2021-04-23 17.49 17.71 17.13 17.23 5.2M
2021-04-22 17.99 17.99 17.39 17.54 6.9M
2021-04-21 17.43 17.99 17.42 17.86 7.1M
2021-04-20 17.30 18.08 17.19 17.66 10.5M
2021-04-19 16.33 17.70 16.11 17.42 13.4M
2021-04-16 16.16 16.36 15.99 16.33 4.9M
2021-04-15 15.98 16.20 15.82 16.19 4.0M
2021-04-14 16.00 16.13 15.83 15.98 3.9M
2021-04-13 15.53 16.21 15.32 15.98 5.5M
2021-04-12 15.27 15.65 15.12 15.55 4.7M
2021-04-09 15.57 15.65 15.20 15.30 4.3M
2021-04-08 15.96 16.08 15.46 15.56 5.1M
2021-04-07 16.11 16.17 15.86 16.01 3.0M
2021-04-06 15.70 16.23 15.70 16.00 4.8M
2021-04-02 16.17 16.55 15.88 15.91 5.5M
2021-04-01 15.63 16.15 15.51 16.07 5.7M
2021-03-31 15.40 15.97 15.25 15.63 5.8M
2021-03-30 15.63 15.70 15.05 15.21 3.8M
2021-03-29 15.76 16.06 15.61 15.63 3.1M
2021-03-26 15.75 15.86 15.51 15.76 3.5M
2021-03-25 15.26 16.15 15.23 15.75 5.6M
2021-03-24 15.19 15.39 15.15 15.22 2.8M
2021-03-23 15.48 15.50 15.08 15.24 3.7M
2021-03-22 15.30 15.52 15.11 15.38 3.0M
2021-03-19 15.30 15.44 14.89 15.18 3.2M
2021-03-18 15.69 15.69 15.12 15.27 4.5M
2021-03-17 15.48 15.74 15.41 15.50 4.1M
2021-03-16 15.28 15.79 15.01 15.55 5.9M
2021-03-15 15.21 15.35 15.05 15.28 5.8M
2021-03-12 15.21 15.40 14.90 15.23 7.4M
2021-03-11 15.54 15.63 14.85 15.24 8.9M
2021-03-10 16.24 16.28 15.48 15.53 8.7M
2021-03-09 15.65 16.96 15.41 16.00 16.3M
2021-03-08 15.32 16.07 15.16 15.70 16.9M
2021-03-05 13.56 15.50 13.53 15.32 19.0M
2021-03-04 13.53 13.76 13.37 13.54 4.9M
2021-03-03 13.54 13.60 13.34 13.52 4.1M
2021-03-02 13.11 13.59 12.94 13.59 8.5M
2021-03-01 12.80 13.15 12.75 13.03 3.4M
2021-02-26 12.82 12.95 12.56 12.72 3.2M
2021-02-25 13.15 13.22 12.77 12.80 3.7M
2021-02-24 13.05 13.43 13.04 13.11 4.2M
2021-02-23 13.32 13.51 13.02 13.04 4.2M
2021-02-22 13.44 13.75 13.36 13.43 5.7M
2021-02-19 13.43 13.56 13.36 13.47 5.0M
2021-02-18 13.20 13.59 13.20 13.39 5.0M
2021-02-10 12.98 13.18 12.90 13.08 3.7M
2021-02-09 12.80 13.10 12.80 12.98 3.1M
2021-02-08 12.75 12.95 12.46 12.85 3.0M
2021-02-05 12.40 12.77 12.40 12.61 3.3M
2021-02-04 12.70 12.82 12.23 12.53 5.0M
2021-02-03 12.57 12.77 12.36 12.41 4.0M
2021-02-02 13.03 13.05 12.40 12.57 6.6M
2021-02-01 13.51 13.53 12.67 12.90 5.2M
2021-01-29 13.77 13.95 13.20 13.35 3.6M
2021-01-28 13.91 14.23 13.75 13.77 3.6M
2021-01-27 13.96 14.21 13.75 14.11 3.4M
2021-01-26 13.87 14.36 13.80 13.88 4.5M
2021-01-25 14.32 14.40 13.85 13.86 4.5M
2021-01-22 13.90 14.24 13.64 13.72 3.2M
2021-01-21 13.83 14.26 13.81 13.98 3.9M
2021-01-20 13.70 13.85 13.62 13.77 2.6M
2021-01-19 13.70 13.95 13.62 13.79 3.4M
2021-01-18 13.50 13.85 13.45 13.80 3.1M
2021-01-15 13.34 13.76 13.31 13.55 2.9M
2021-01-14 13.26 13.54 13.19 13.34 3.4M
2021-01-13 13.75 13.75 13.15 13.15 5.0M
2021-01-12 14.27 14.35 13.47 13.61 7.9M
2021-01-11 14.63 14.80 14.25 14.31 3.4M
2021-01-08 14.09 15.10 14.08 14.63 5.4M
2021-01-07 14.79 14.79 14.11 14.16 4.6M
2021-01-06 14.85 15.14 14.65 14.78 5.2M
2021-01-05 15.24 15.36 14.65 14.84 6.2M
2021-01-04 14.56 15.32 14.48 15.18 6.3M