Longzhou Group Co., Ltd. (002682.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.6100 | 3.6800 | 3.5300 | 3.6000 | 3.6000 | 10,216,000 |
| 20 Jun 2024 | 3.8100 | 3.8200 | 3.6100 | 3.6200 | 3.6200 | 18,373,000 |
| 19 Jun 2024 | 3.7900 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 19,339,100 |
| 18 Jun 2024 | 3.6100 | 3.7900 | 3.6100 | 3.7600 | 3.7600 | 16,242,800 |
| 17 Jun 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 8,828,000 |
| 14 Jun 2024 | 3.7100 | 3.7400 | 3.6200 | 3.6800 | 3.6800 | 9,567,700 |
| 13 Jun 2024 | 3.8100 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 14,661,995 |
| 12 Jun 2024 | 3.6500 | 3.8200 | 3.6200 | 3.7900 | 3.7900 | 19,184,224 |
| 11 Jun 2024 | 3.7900 | 3.7900 | 3.6000 | 3.6500 | 3.6500 | 17,808,441 |
| 07 Jun 2024 | 3.5600 | 3.8300 | 3.5600 | 3.7900 | 3.7900 | 26,654,740 |
| 06 Jun 2024 | 3.7300 | 3.7900 | 3.4700 | 3.5300 | 3.5300 | 22,855,530 |
| 05 Jun 2024 | 3.8300 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 11,435,640 |
| 04 Jun 2024 | 3.8600 | 3.8900 | 3.7800 | 3.8400 | 3.8400 | 13,412,800 |
| 03 Jun 2024 | 4.0500 | 4.0600 | 3.8600 | 3.9000 | 3.9000 | 14,988,850 |
| 31 May 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 9,211,600 |
| 30 May 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 10,466,092 |
| 29 May 2024 | 4.0900 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 11,421,150 |
| 28 May 2024 | 4.1400 | 4.1500 | 4.0300 | 4.0400 | 4.0400 | 15,443,551 |
| 27 May 2024 | 4.1600 | 4.2300 | 4.0900 | 4.1700 | 4.1700 | 14,616,300 |
| 24 May 2024 | 4.2100 | 4.2200 | 4.1300 | 4.1300 | 4.1300 | 13,458,500 |
| 23 May 2024 | 4.3400 | 4.3600 | 4.1800 | 4.2000 | 4.2000 | 14,943,000 |
| 22 May 2024 | 4.3000 | 4.3600 | 4.2700 | 4.3400 | 4.3400 | 11,457,753 |
| 21 May 2024 | 4.3600 | 4.3900 | 4.2700 | 4.3000 | 4.3000 | 16,109,100 |
| 20 May 2024 | 4.4000 | 4.4200 | 4.3400 | 4.3600 | 4.3600 | 16,782,921 |
| 17 May 2024 | 4.3300 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 18,906,900 |
| 16 May 2024 | 4.3300 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 19,666,850 |
| 15 May 2024 | 4.3000 | 4.3500 | 4.2100 | 4.3300 | 4.3300 | 17,961,390 |
| 14 May 2024 | 4.1400 | 4.2900 | 4.1400 | 4.2800 | 4.2800 | 18,712,550 |
| 13 May 2024 | 4.3500 | 4.3700 | 4.1500 | 4.1700 | 4.1700 | 20,805,468 |
| 10 May 2024 | 4.3700 | 4.4200 | 4.2700 | 4.3200 | 4.3200 | 22,239,650 |
| 09 May 2024 | 4.2800 | 4.4200 | 4.2800 | 4.3600 | 4.3600 | 23,713,970 |
| 08 May 2024 | 4.4200 | 4.4900 | 4.2700 | 4.2800 | 4.2800 | 24,915,950 |
| 07 May 2024 | 4.3700 | 4.5100 | 4.3300 | 4.4500 | 4.4500 | 36,026,575 |
| 06 May 2024 | 4.3300 | 4.4500 | 4.3300 | 4.3800 | 4.3800 | 22,480,467 |
| 30 Apr 2024 | 4.3600 | 4.4400 | 4.2000 | 4.2800 | 4.2800 | 30,105,845 |
| 29 Apr 2024 | 4.1800 | 4.3800 | 4.1500 | 4.3700 | 4.3700 | 37,429,640 |
| 26 Apr 2024 | 4.1300 | 4.2200 | 4.0300 | 4.1400 | 4.1400 | 35,650,124 |
| 25 Apr 2024 | 3.9500 | 4.0200 | 3.9100 | 3.9800 | 3.9800 | 17,831,000 |
| 24 Apr 2024 | 3.9200 | 3.9900 | 3.9100 | 3.9600 | 3.9600 | 17,666,774 |
| 23 Apr 2024 | 3.8600 | 4.0300 | 3.8600 | 3.9100 | 3.9100 | 19,845,400 |
| 22 Apr 2024 | 3.9800 | 4.0300 | 3.8700 | 3.9300 | 3.9300 | 17,837,687 |
| 19 Apr 2024 | 4.0400 | 4.1300 | 3.9900 | 4.0100 | 4.0100 | 23,734,929 |
| 18 Apr 2024 | 4.3000 | 4.3100 | 4.0800 | 4.1000 | 4.1000 | 39,362,715 |
| 17 Apr 2024 | 3.8000 | 4.2400 | 3.8000 | 4.2400 | 4.2400 | 54,025,034 |
| 16 Apr 2024 | 4.2100 | 4.2100 | 3.8500 | 3.8500 | 3.8500 | 46,288,237 |
| 15 Apr 2024 | 4.4800 | 4.5200 | 4.1000 | 4.2800 | 4.2800 | 40,618,100 |
| 12 Apr 2024 | 4.7800 | 4.8300 | 4.5100 | 4.5400 | 4.5400 | 39,793,745 |
| 11 Apr 2024 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 37,316,200 |
| 10 Apr 2024 | 5.1100 | 5.1900 | 4.9800 | 5.0200 | 5.0200 | 27,551,144 |
| 09 Apr 2024 | 5.0600 | 5.1200 | 4.9700 | 5.0700 | 5.0700 | 26,398,882 |
| 08 Apr 2024 | 5.2000 | 5.3000 | 4.9600 | 5.1300 | 5.1300 | 46,422,756 |
| 03 Apr 2024 | 5.3200 | 5.3700 | 5.1100 | 5.1800 | 5.1800 | 43,763,086 |
| 02 Apr 2024 | 5.2900 | 5.5500 | 5.2900 | 5.3900 | 5.3900 | 66,928,087 |
| 01 Apr 2024 | 5.2900 | 5.3500 | 5.2400 | 5.3200 | 5.3200 | 45,015,202 |
| 29 Mar 2024 | 5.3200 | 5.3800 | 5.1900 | 5.2900 | 5.2900 | 39,641,950 |
| 28 Mar 2024 | 5.0300 | 5.6600 | 4.9400 | 5.4500 | 5.4500 | 96,188,235 |
| 27 Mar 2024 | 5.5000 | 5.8300 | 5.1400 | 5.1700 | 5.1700 | 115,390,702 |
| 26 Mar 2024 | 4.9500 | 5.4300 | 4.9500 | 5.4300 | 5.4300 | 45,254,264 |
| 25 Mar 2024 | 5.0600 | 5.1900 | 4.9400 | 4.9400 | 4.9400 | 41,689,800 |
| 22 Mar 2024 | 5.2800 | 5.3000 | 5.0700 | 5.1000 | 5.1000 | 51,327,750 |
| 21 Mar 2024 | 5.3200 | 5.4700 | 5.2700 | 5.2800 | 5.2800 | 59,934,700 |
| 20 Mar 2024 | 5.3500 | 5.6000 | 5.2600 | 5.3800 | 5.3800 | 90,684,378 |
| 19 Mar 2024 | 5.7700 | 5.9000 | 5.4000 | 5.4100 | 5.4100 | 160,372,377 |
| 18 Mar 2024 | 4.9400 | 5.3600 | 4.9400 | 5.3600 | 5.3600 | 39,340,269 |
| 15 Mar 2024 | 4.7000 | 4.9200 | 4.6400 | 4.8700 | 4.8700 | 63,096,009 |
| 14 Mar 2024 | 4.7300 | 4.8400 | 4.6300 | 4.7100 | 4.7100 | 38,137,352 |
| 13 Mar 2024 | 4.7400 | 4.7500 | 4.6100 | 4.7300 | 4.7300 | 33,769,552 |
| 12 Mar 2024 | 4.6700 | 4.7400 | 4.5800 | 4.7100 | 4.7100 | 41,771,080 |
| 11 Mar 2024 | 4.5900 | 4.6800 | 4.5400 | 4.6500 | 4.6500 | 37,534,615 |
| 08 Mar 2024 | 4.4900 | 4.6000 | 4.4200 | 4.5500 | 4.5500 | 32,293,350 |
| 07 Mar 2024 | 4.5600 | 4.6400 | 4.4500 | 4.4900 | 4.4900 | 33,416,417 |
| 06 Mar 2024 | 4.4700 | 4.5900 | 4.4500 | 4.5500 | 4.5500 | 35,629,800 |
| 05 Mar 2024 | 4.6100 | 4.6300 | 4.4600 | 4.4700 | 4.4700 | 37,086,500 |
| 04 Mar 2024 | 4.6700 | 4.7000 | 4.4100 | 4.5900 | 4.5900 | 52,895,500 |
| 01 Mar 2024 | 4.8600 | 4.9000 | 4.5500 | 4.6700 | 4.6700 | 75,017,450 |
| 29 Feb 2024 | 4.1100 | 4.8000 | 4.1100 | 4.7500 | 4.7500 | 82,942,689 |
| 28 Feb 2024 | 4.8600 | 5.0300 | 4.3800 | 4.3800 | 4.3800 | 85,081,281 |
| 27 Feb 2024 | 4.6100 | 4.8700 | 4.5500 | 4.8700 | 4.8700 | 69,307,054 |
| 26 Feb 2024 | 4.6100 | 4.8400 | 4.5100 | 4.6700 | 4.6700 | 79,415,757 |
| 23 Feb 2024 | 4.3700 | 4.4900 | 4.2600 | 4.4400 | 4.4400 | 59,699,603 |
| 22 Feb 2024 | 4.0900 | 4.4800 | 4.0200 | 4.3600 | 4.3600 | 63,232,478 |
| 21 Feb 2024 | 3.8900 | 4.2000 | 3.8600 | 4.1100 | 4.1100 | 59,827,616 |
| 20 Feb 2024 | 3.8800 | 4.0300 | 3.6400 | 3.9200 | 3.9200 | 64,706,558 |
| 19 Feb 2024 | 3.4900 | 3.7800 | 3.4700 | 3.7800 | 3.7800 | 60,755,296 |
| 08 Feb 2024 | 3.2200 | 3.4900 | 2.9200 | 3.4400 | 3.4400 | 69,323,674 |
| 07 Feb 2024 | 3.6100 | 3.6400 | 3.2300 | 3.2300 | 3.2300 | 60,054,362 |
| 06 Feb 2024 | 3.6000 | 3.8600 | 3.5800 | 3.5900 | 3.5900 | 58,878,145 |
| 05 Feb 2024 | 4.4500 | 4.4600 | 3.9800 | 3.9800 | 3.9800 | 27,452,300 |
| 02 Feb 2024 | 4.7000 | 4.7700 | 4.2700 | 4.4200 | 4.4200 | 31,820,449 |
| 01 Feb 2024 | 4.7500 | 4.8000 | 4.5300 | 4.6300 | 4.6300 | 29,052,900 |
| 31 Jan 2024 | 4.9000 | 5.0900 | 4.7000 | 4.7400 | 4.7400 | 41,624,915 |
| 30 Jan 2024 | 5.3500 | 5.4200 | 5.1100 | 5.1200 | 5.1200 | 31,354,100 |
| 29 Jan 2024 | 5.7100 | 5.7600 | 5.3800 | 5.4000 | 5.4000 | 40,649,858 |
| 26 Jan 2024 | 5.5900 | 5.8100 | 5.5600 | 5.7000 | 5.7000 | 46,934,734 |
| 25 Jan 2024 | 5.4700 | 5.6000 | 5.3900 | 5.5900 | 5.5900 | 43,786,250 |
| 24 Jan 2024 | 5.2600 | 5.5100 | 5.2600 | 5.4400 | 5.4400 | 50,778,284 |
| 23 Jan 2024 | 5.2800 | 5.3800 | 5.1600 | 5.2800 | 5.2800 | 41,410,550 |
| 22 Jan 2024 | 5.6800 | 5.7200 | 5.2200 | 5.3300 | 5.3300 | 53,390,553 |
| 19 Jan 2024 | 5.8500 | 5.8800 | 5.6600 | 5.6700 | 5.6700 | 50,425,723 |
| 18 Jan 2024 | 6.0000 | 6.0400 | 5.7500 | 5.8400 | 5.8400 | 76,161,353 |
| *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.