Canada markets open in 9 hours 28 minutes

Zhejiang Longsheng Group Co.,Ltd (600352.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
8.75+0.02 (+0.23%)
As of 11:29AM CST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20248.818.778.668.758.755,421,700
Jun 03, 20248.818.888.668.738.7310,379,320
May 31, 20248.878.938.798.848.8413,100,439
May 30, 20248.838.968.798.848.8414,906,563
May 30, 20240.25 Dividend
May 29, 20249.019.118.958.998.749,842,060
May 28, 20249.089.099.009.028.7712,675,635
May 27, 20249.009.209.009.068.8111,941,160
May 24, 20248.989.148.989.038.7810,828,760
May 23, 20249.159.208.989.018.7617,254,979
May 22, 20249.269.339.159.178.9113,630,500
May 21, 20249.369.409.269.289.029,183,560
May 20, 20249.479.509.359.399.1315,086,060
May 17, 20249.199.439.189.439.1718,651,864
May 16, 20249.139.339.139.198.9313,501,100
May 15, 20249.189.219.109.148.8912,245,200
May 14, 20249.329.379.169.178.9120,100,160
May 13, 20249.249.409.219.349.0815,765,100
May 10, 20249.379.429.279.309.0417,168,919
May 09, 20249.279.479.239.399.1330,675,416
May 08, 20249.479.669.319.339.0738,964,447
May 07, 20249.409.479.349.429.1623,094,378
May 06, 20249.249.429.219.399.1328,105,854
Apr 30, 20249.239.309.099.158.9025,853,909
Apr 29, 20249.169.339.139.319.0525,498,856
Apr 26, 20249.049.219.039.188.9223,707,683
Apr 25, 20248.989.138.979.038.7816,258,195
Apr 24, 20248.929.058.868.998.7416,333,918
Apr 23, 20249.089.158.928.938.6820,161,180
Apr 22, 20248.949.248.939.118.8634,583,289
Apr 19, 20248.879.088.858.998.7421,828,104
Apr 18, 20248.899.028.858.928.6716,249,581
Apr 17, 20248.828.928.778.918.6618,010,300
Apr 16, 20248.909.028.808.818.5723,654,081
Apr 15, 20248.819.028.728.908.6524,097,985
Apr 12, 20248.848.908.778.828.5712,254,100
Apr 11, 20248.718.898.698.838.5814,579,200
Apr 10, 20248.758.778.658.738.4913,404,020
Apr 09, 20248.698.838.668.758.5113,199,291
Apr 08, 20248.818.868.668.708.4619,004,927
Apr 03, 20248.909.058.758.828.5725,944,066
Apr 02, 20248.658.888.638.858.6032,357,232
Apr 01, 20248.438.638.438.618.3719,290,255
Mar 29, 20248.328.448.298.438.207,309,700
Mar 28, 20248.308.398.238.328.0912,223,022
Mar 27, 20248.338.438.308.308.0710,607,406
Mar 26, 20248.308.418.288.398.1613,991,200
Mar 25, 20248.318.448.228.338.1012,828,116
Mar 22, 20248.478.498.328.328.0913,635,393
Mar 21, 20248.538.558.478.498.258,535,314
Mar 20, 20248.538.578.498.528.287,736,044
Mar 19, 20248.618.638.538.538.298,274,074
Mar 18, 20248.548.628.508.618.3712,278,400
Mar 15, 20248.498.568.418.548.3015,050,319
Mar 14, 20248.498.568.448.478.239,215,000
Mar 13, 20248.528.528.408.498.2512,170,104
Mar 12, 20248.478.538.438.528.2812,794,300
Mar 11, 20248.388.488.348.478.2312,008,287
Mar 08, 20248.388.428.318.388.159,909,701
Mar 07, 20248.388.508.388.388.1512,540,677
Mar 06, 20248.388.508.358.388.1510,416,108
Mar 05, 20248.438.478.378.388.1515,237,653
Mar 04, 20248.538.578.418.438.2012,506,922
Mar 01, 20248.568.638.518.568.3214,358,500
Feb 29, 20248.428.578.418.568.3219,006,053
Feb 28, 20248.508.668.418.418.1825,131,522
Feb 27, 20248.408.508.388.508.2612,309,333
Feb 26, 20248.488.538.408.428.1914,826,449
Feb 23, 20248.488.588.448.528.2819,746,818
Feb 22, 20248.448.488.368.478.2315,752,876
Feb 21, 20248.428.648.408.458.2219,566,354
Feb 20, 20248.488.508.388.488.2414,962,232
Feb 19, 20248.908.918.438.498.2530,762,985
Feb 08, 20248.809.158.708.738.4949,276,115
Feb 07, 20248.228.788.158.758.5156,475,033
Feb 06, 20247.588.277.578.227.9930,419,145
Feb 05, 20247.497.797.187.697.4829,048,011
Feb 02, 20247.727.797.387.527.3113,795,796
Feb 01, 20247.667.837.617.737.5210,884,582
Jan 31, 20247.727.787.587.707.4913,026,875
Jan 30, 20247.897.967.707.777.558,628,701
Jan 29, 20247.968.027.917.927.708,890,913
Jan 26, 20247.938.007.907.947.726,939,915
Jan 25, 20247.747.957.717.947.729,190,334
Jan 24, 20247.697.757.517.737.529,977,830
Jan 23, 20247.507.727.407.657.4412,837,526
Jan 22, 20247.877.887.467.497.2814,928,180
Jan 19, 20247.947.947.847.897.676,729,600
Jan 18, 20248.008.027.697.907.6822,914,492
Jan 17, 20248.128.188.038.037.817,710,980
Jan 16, 20248.138.198.028.127.897,283,326
Jan 15, 20248.158.218.128.147.914,484,300
Jan 12, 20248.108.278.108.167.939,725,372
Jan 11, 20247.998.177.998.127.8915,871,552
Jan 10, 20248.138.187.998.007.7815,215,830
Jan 09, 20248.178.248.088.137.9010,082,397
Jan 08, 20248.378.408.158.167.9310,743,600
Jan 05, 20248.448.508.378.418.186,313,075
Jan 04, 20248.478.548.438.488.246,047,300
Jan 03, 20248.448.528.438.508.268,156,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...