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
2022-12-30 22.32 22.50 21.90 21.98 3.7M
2022-12-29 22.45 22.69 22.05 22.12 5.3M
2022-12-28 23.15 23.15 22.06 22.29 5.0M
2022-12-27 23.48 23.48 22.72 22.90 4.2M
2022-12-26 22.53 23.42 22.45 23.30 3.6M
2022-12-23 22.50 23.35 22.30 22.58 3.3M
2022-12-22 22.83 22.93 22.31 22.51 3.2M
2022-12-21 23.50 23.50 22.38 22.73 5.2M
2022-12-20 23.86 24.18 23.21 23.29 3.8M
2022-12-19 24.30 24.37 23.51 23.84 6.7M
2022-12-16 25.00 25.14 24.02 24.15 7.4M
2022-12-15 24.95 25.80 24.68 25.80 4.0M
2022-12-14 24.89 25.47 24.73 24.92 5.9M
2022-12-13 25.72 25.89 24.69 24.70 5.9M
2022-12-12 26.01 26.47 25.23 25.99 7.7M
2022-12-09 26.13 26.42 25.56 25.78 10.8M
2022-12-08 26.45 26.56 25.94 26.28 5.2M
2022-12-07 27.14 27.14 26.45 26.45 4.6M
2022-12-06 27.21 27.60 26.87 27.14 3.5M
2022-12-05 27.51 28.22 27.03 27.14 3.9M
2022-12-02 27.70 28.82 27.45 27.58 10.0M
2022-12-01 26.08 28.00 26.08 27.51 9.4M
2022-11-30 25.41 26.49 25.11 26.00 8.7M
2022-11-29 25.23 25.68 24.88 25.50 5.0M
2022-11-28 25.20 26.44 24.88 25.39 11.0M
2022-11-25 25.60 25.66 24.37 24.68 9.3M
2022-11-24 26.48 26.64 25.45 25.54 6.6M
2022-11-23 25.50 26.50 25.13 26.20 6.3M
2022-11-22 26.04 26.38 25.34 25.58 6.3M
2022-11-21 25.74 26.51 25.40 26.11 7.0M
2022-11-18 25.80 27.15 25.65 25.74 7.0M
2022-11-17 26.10 26.26 24.65 26.03 8.2M
2022-11-16 26.55 26.55 25.52 25.95 4.8M
2022-11-15 25.20 26.85 25.20 26.18 10.9M
2022-11-14 26.50 26.56 24.87 25.40 12.5M
2022-11-11 28.96 28.98 27.30 27.52 6.5M
2022-11-10 27.22 28.75 27.13 28.35 9.1M
2022-11-09 27.39 27.59 26.90 27.40 3.3M
2022-11-08 27.35 27.70 26.79 27.50 4.8M
2022-11-07 26.89 28.45 26.61 27.70 10.2M
2022-11-04 27.06 27.30 26.40 27.01 6.7M
2022-11-03 27.20 27.78 26.46 27.40 9.1M
2022-11-02 27.13 28.00 26.70 27.66 7.8M
2022-11-01 25.70 27.59 25.17 27.50 16.2M
2022-10-31 24.24 26.00 23.87 25.76 19.4M
2022-10-28 24.60 25.39 24.18 24.28 10.0M
2022-10-27 25.43 26.49 24.48 24.58 18.0M
2022-10-26 21.97 25.59 21.88 25.43 16.9M
2022-10-25 21.73 22.86 21.73 22.61 11.2M
2022-10-24 23.09 24.02 23.09 23.30 6.9M
2022-10-21 23.01 23.38 22.65 23.15 4.3M
2022-10-20 23.55 23.68 22.70 23.11 4.8M
2022-10-19 24.13 24.13 23.47 23.59 4.7M
2022-10-18 24.02 24.27 23.67 24.10 5.2M
2022-10-17 24.10 24.27 23.70 24.02 5.3M
2022-10-14 23.36 24.10 23.36 23.93 6.4M
2022-10-13 22.40 23.78 22.03 23.13 8.4M
2022-10-12 21.22 22.37 21.15 22.37 5.1M
2022-10-11 20.94 21.72 20.93 21.43 4.1M
2022-10-10 21.69 21.77 20.81 20.94 4.4M
2022-09-30 22.10 22.29 21.38 21.44 2.6M
2022-09-29 21.98 22.55 21.91 22.10 4.5M
2022-09-28 22.69 22.69 21.75 21.80 4.0M
2022-09-27 22.45 22.72 22.07 22.68 5.2M
2022-09-26 22.25 22.54 21.92 22.01 3.8M
2022-09-23 22.95 23.00 22.00 22.33 3.5M
2022-09-22 23.08 23.28 22.60 23.00 3.8M
2022-09-21 23.46 23.46 22.85 22.97 3.9M
2022-09-20 23.52 23.98 23.23 23.58 2.7M
2022-09-19 23.52 23.95 23.20 23.52 5.1M
2022-09-16 24.47 24.63 23.66 23.71 5.4M
2022-09-15 25.44 25.58 24.15 24.30 4.3M
2022-09-14 25.60 25.69 24.81 25.28 4.4M
2022-09-13 26.13 26.46 25.50 25.81 3.8M
2022-09-09 25.61 26.26 25.37 25.80 5.8M
2022-09-08 26.62 26.97 25.40 25.60 7.5M
2022-09-07 26.52 27.25 26.44 26.94 4.7M
2022-09-06 27.00 27.48 26.56 26.78 4.9M
2022-09-05 27.19 27.29 26.54 26.99 3.1M
2022-09-02 27.00 27.60 26.52 27.24 3.0M
2022-09-01 26.99 27.29 26.55 26.97 4.3M
2022-08-31 28.46 28.89 26.80 27.08 6.3M
2022-08-30 28.20 28.85 27.80 28.73 4.3M
2022-08-29 28.00 28.68 27.67 28.33 3.8M
2022-08-26 27.56 28.44 27.47 28.17 5.4M
2022-08-25 28.16 28.28 26.90 27.51 7.1M
2022-08-24 29.72 30.15 27.60 27.82 11.5M
2022-08-23 29.85 30.52 29.80 30.05 6.1M
2022-08-22 29.40 30.40 29.17 30.04 6.4M
2022-08-19 30.39 30.61 29.30 29.34 8.5M
2022-08-18 31.27 31.40 30.31 30.52 8.2M
2022-08-17 32.21 32.70 31.12 31.13 9.2M
2022-08-16 32.35 33.32 31.95 32.08 7.5M
2022-08-15 32.27 32.37 30.97 31.91 9.2M
2022-08-12 31.38 33.30 30.89 31.92 14.3M
2022-08-11 30.65 31.00 29.86 30.89 5.4M
2022-08-10 30.34 31.40 30.22 30.39 6.5M
2022-08-09 30.48 30.64 29.70 30.30 5.6M
2022-08-08 30.66 31.10 29.90 30.53 6.4M
2022-08-05 30.49 31.02 29.60 30.85 9.1M
2022-08-04 30.25 31.02 29.77 30.51 7.1M
2022-08-03 30.25 30.75 29.82 30.01 5.9M
2022-08-02 31.00 31.48 29.70 30.20 7.8M
2022-08-01 30.80 31.90 29.95 31.30 10.1M
2022-07-29 30.10 31.99 30.10 30.70 11.7M
2022-07-28 29.90 30.80 29.71 29.99 8.1M
2022-07-27 29.70 30.11 29.15 29.74 9.1M
2022-07-26 30.29 30.47 29.00 29.55 9.4M
2022-07-25 31.53 31.66 29.73 30.47 9.7M
2022-07-22 30.39 31.20 29.87 31.05 10.5M
2022-07-21 30.45 30.66 30.00 30.35 6.6M
2022-07-20 30.98 31.35 30.19 30.42 8.1M
2022-07-19 31.50 32.40 30.72 30.95 10.5M
2022-07-18 32.36 32.80 31.04 31.60 12.4M
2022-07-15 29.72 31.89 29.61 31.42 10.0M
2022-07-14 28.65 30.60 28.11 30.03 11.9M
2022-07-13 27.71 29.18 27.71 28.92 11.6M
2022-07-12 26.60 28.50 26.38 27.56 12.0M
2022-07-11 26.00 27.33 25.81 26.85 11.9M
2022-07-08 25.25 26.77 25.10 25.64 9.7M
2022-07-07 24.64 25.57 24.27 25.18 5.6M
2022-07-06 24.84 25.84 24.47 24.65 7.3M
2022-07-05 24.95 25.79 24.51 24.91 6.1M
2022-07-04 25.28 25.28 24.59 24.88 3.8M
2022-07-01 25.20 25.45 24.47 25.09 4.7M
2022-06-30 25.27 25.53 24.73 25.19 6.7M
2022-06-29 25.80 26.15 24.96 25.28 10.7M
2022-06-28 26.75 26.75 25.61 25.97 8.9M
2022-06-27 26.58 27.85 26.10 26.88 8.6M
2022-06-24 26.56 27.94 26.21 26.96 7.6M
2022-06-23 26.27 26.97 25.36 26.56 6.2M
2022-06-22 26.98 26.99 25.87 26.18 7.2M
2022-06-21 27.27 27.48 26.26 26.77 5.2M
2022-06-20 28.80 29.17 26.90 27.10 7.6M
2022-06-17 28.42 29.20 28.00 29.00 4.2M
2022-06-16 27.88 29.15 27.82 28.57 4.0M
2022-06-15 27.74 28.37 27.29 27.82 4.1M
2022-06-14 27.70 27.70 26.31 27.23 5.9M
2022-06-13 27.77 28.08 27.35 27.70 3.5M
2022-06-10 28.14 28.40 27.65 28.00 4.3M
2022-06-09 28.46 28.89 27.90 28.00 6.3M
2022-06-08 29.00 29.24 28.28 28.70 5.1M
2022-06-07 29.02 29.90 28.45 28.90 5.8M
2022-06-06 27.54 29.30 27.25 29.06 6.5M
2022-06-02 25.69 28.27 25.44 27.60 9.9M
2022-06-01 25.32 26.10 24.74 25.86 5.2M
2022-05-31 23.88 25.31 23.67 25.25 4.8M
2022-05-30 23.82 24.15 23.30 24.02 3.2M
2022-05-27 24.29 24.60 23.60 23.74 2.6M
2022-05-26 23.94 24.30 23.23 23.98 3.2M
2022-05-25 23.34 23.97 23.10 23.73 3.2M
2022-05-24 24.50 25.15 23.30 23.36 5.3M
2022-05-23 23.80 24.50 23.10 24.34 4.8M
2022-05-20 22.04 23.88 22.04 23.69 6.5M
2022-05-19 21.90 22.50 21.71 22.24 2.5M
2022-05-18 22.40 23.06 22.23 22.39 3.5M
2022-05-17 22.01 22.49 21.64 22.21 3.7M
2022-05-16 23.07 23.52 21.99 22.22 5.4M
2022-05-13 22.38 23.32 22.11 23.05 6.1M
2022-05-12 21.93 22.87 21.53 22.25 4.9M
2022-05-11 21.70 22.80 20.97 21.93 6.7M
2022-05-10 20.36 21.99 20.00 21.57 4.8M
2022-05-09 20.74 21.11 20.18 20.62 3.5M
2022-05-06 20.95 21.18 20.52 20.65 4.1M
2022-05-05 21.25 21.98 20.80 21.50 8.3M
2022-04-29 21.00 21.28 19.90 21.04 9.6M
2022-04-28 20.64 20.68 19.73 20.50 10.1M
2022-04-27 18.82 20.77 18.09 20.64 12.1M
2022-04-26 19.80 20.37 18.45 18.83 12.2M
2022-04-25 22.43 22.67 20.37 20.37 7.6M
2022-04-22 23.50 23.56 22.11 22.34 6.9M
2022-04-21 24.23 24.58 23.16 23.25 3.9M
2022-04-20 24.38 25.18 24.16 24.22 4.1M
2022-04-19 24.85 25.17 24.10 24.23 5.9M
2022-04-18 22.77 25.42 22.77 24.86 5.7M
2022-04-15 23.96 23.96 22.91 23.26 4.1M
2022-04-14 23.30 24.20 23.08 23.96 4.4M
2022-04-13 23.97 23.97 23.09 23.42 4.5M
2022-04-12 23.99 24.88 23.43 24.10 5.8M
2022-04-11 25.48 25.88 24.12 24.25 6.6M
2022-04-08 26.69 26.70 25.50 25.75 5.0M
2022-04-07 27.60 27.68 26.35 26.52 2.7M
2022-04-06 27.62 28.20 27.21 27.45 3.9M
2022-04-01 27.26 28.05 27.20 27.76 3.2M
2022-03-31 28.26 28.38 27.50 27.81 3.3M
2022-03-30 28.13 28.82 27.60 28.37 4.3M
2022-03-29 28.66 28.86 28.02 28.15 6.1M
2022-03-28 28.05 29.39 27.83 28.66 9.1M
2022-03-25 28.30 28.73 27.78 27.78 5.0M
2022-03-24 28.12 28.40 27.29 27.99 3.1M
2022-03-23 27.99 29.00 27.62 28.12 2.9M
2022-03-22 28.11 28.40 27.50 27.86 2.3M
2022-03-21 27.95 28.58 27.33 28.08 2.6M
2022-03-18 28.19 28.19 27.13 27.96 4.6M
2022-03-17 27.80 28.50 27.33 27.95 6.1M
2022-03-16 26.76 27.40 25.64 27.15 6.2M
2022-03-15 28.00 28.00 26.00 26.21 8.4M
2022-03-14 29.00 29.58 28.00 28.13 4.7M
2022-03-11 29.83 29.83 28.26 29.47 7.7M
2022-03-10 31.24 31.58 29.61 30.00 5.8M
2022-03-09 29.95 30.68 29.02 30.32 5.0M
2022-03-08 30.50 31.69 29.88 29.95 5.3M
2022-03-07 31.01 31.48 29.56 30.18 4.3M
2022-03-04 31.50 31.50 30.46 31.11 2.7M
2022-03-03 32.33 32.64 31.50 31.50 2.7M
2022-03-02 32.19 32.49 31.80 32.20 1.9M
2022-03-01 32.63 33.02 32.03 32.50 3.3M
2022-02-28 33.00 33.46 32.45 32.63 2.9M
2022-02-25 32.88 33.80 31.89 33.27 5.8M
2022-02-24 32.92 33.92 32.04 32.57 4.6M
2022-02-23 33.28 33.69 32.85 32.85 3.7M
2022-02-22 33.66 33.95 32.71 33.48 3.2M
2022-02-21 33.89 34.37 33.18 33.99 2.7M
2022-02-18 32.88 33.86 32.15 33.48 3.7M
2022-02-17 32.62 33.83 32.00 32.81 3.1M
2022-02-16 33.19 33.19 31.81 32.49 5.4M
2022-02-15 30.46 32.94 30.46 32.74 6.6M
2022-02-14 30.60 31.00 29.91 30.60 8.2M
2022-02-11 31.86 32.24 30.71 30.87 3.7M
2022-02-10 32.39 32.39 30.90 31.96 7.3M
2022-02-09 32.77 33.36 31.89 32.38 4.9M
2022-02-08 33.98 34.28 32.06 32.80 4.7M
2022-02-07 33.66 34.38 33.37 33.89 3.8M
2022-01-28 33.62 34.49 32.59 32.97 5.5M
2022-01-27 34.99 35.30 33.33 33.36 3.7M
2022-01-26 33.98 35.08 33.60 34.80 4.3M
2022-01-25 35.47 36.50 33.83 33.84 4.2M
2022-01-24 36.60 36.70 34.56 35.80 7.9M
2022-01-21 36.00 38.00 35.60 37.25 5.0M
2022-01-20 36.25 37.13 35.72 36.47 3.3M
2022-01-19 36.41 36.73 35.62 36.28 3.7M
2022-01-18 36.73 36.99 35.51 36.70 4.3M
2022-01-17 33.69 36.68 33.50 36.11 5.4M
2022-01-14 33.40 34.19 33.20 33.78 4.4M
2022-01-13 34.51 34.87 33.28 33.75 4.3M
2022-01-12 34.98 34.98 33.70 34.57 4.0M
2022-01-11 35.93 36.30 34.38 34.48 3.6M
2022-01-10 34.95 36.36 33.21 35.76 7.1M
2022-01-07 35.40 35.95 34.41 34.57 4.9M
2022-01-06 35.36 35.73 34.31 34.88 5.5M
2022-01-05 35.67 36.50 34.19 35.36 8.1M
2022-01-04 37.58 37.59 35.51 35.70 5.2M