Loongson Technology Corporation Limited (SHA:688047)
China
· Delayed Price · Currency is CNY 131.85
-0.75 (-0.57%)
At close: Dec 5, 2025
SHA:688047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 133.59 | 129.23 | 131.85 | 131.85 | -0.57% | 2,603,360 |
| Dec 4, 2025 | 130.30 | 132.99 | 129.01 | 132.60 | 132.60 | 1.45% | 2,452,935 |
| Dec 3, 2025 | 131.95 | 132.34 | 130.00 | 130.70 | 130.70 | -1.09% | 1,980,261 |
| Dec 2, 2025 | 134.30 | 134.58 | 131.20 | 132.14 | 132.14 | -1.89% | 2,530,146 |
| Dec 1, 2025 | 132.96 | 134.96 | 131.88 | 134.69 | 134.69 | 1.84% | 3,218,612 |
| Nov 28, 2025 | 130.30 | 132.55 | 129.81 | 132.25 | 132.25 | 1.13% | 2,259,094 |
| Nov 27, 2025 | 131.94 | 133.60 | 130.51 | 130.77 | 130.77 | -0.68% | 3,141,222 |
| Nov 26, 2025 | 130.50 | 132.38 | 129.58 | 131.66 | 131.66 | 0.87% | 3,091,947 |
| Nov 25, 2025 | 130.52 | 133.21 | 129.50 | 130.52 | 130.52 | 0.40% | 2,947,248 |
| Nov 24, 2025 | 127.01 | 130.48 | 125.67 | 130.00 | 130.00 | 2.81% | 2,961,055 |
| Nov 21, 2025 | 126.51 | 129.98 | 125.60 | 126.45 | 126.45 | -1.21% | 3,550,457 |
| Nov 20, 2025 | 130.80 | 131.00 | 128.00 | 128.00 | 128.00 | -1.46% | 1,887,421 |
| Nov 19, 2025 | 130.00 | 130.64 | 128.00 | 129.90 | 129.90 | -0.27% | 2,441,132 |
| Nov 18, 2025 | 130.00 | 131.37 | 129.50 | 130.25 | 130.25 | -0.11% | 2,253,914 |
| Nov 17, 2025 | 129.50 | 130.71 | 128.88 | 130.39 | 130.39 | 0.92% | 1,898,218 |
| Nov 14, 2025 | 131.35 | 132.19 | 129.20 | 129.20 | 129.20 | -2.38% | 2,470,554 |
| Nov 13, 2025 | 130.74 | 132.88 | 130.00 | 132.35 | 132.35 | 0.89% | 2,440,233 |
| Nov 12, 2025 | 133.22 | 133.22 | 130.00 | 131.18 | 131.18 | -1.36% | 2,657,566 |
| Nov 11, 2025 | 133.99 | 134.80 | 132.66 | 132.99 | 132.99 | 0.26% | 2,669,614 |
| Nov 10, 2025 | 134.99 | 135.47 | 131.85 | 132.65 | 132.65 | -0.77% | 3,134,166 |
| Nov 7, 2025 | 135.21 | 135.65 | 133.06 | 133.68 | 133.68 | -2.14% | 2,862,419 |
| Nov 6, 2025 | 134.38 | 137.38 | 133.88 | 136.61 | 136.61 | 2.99% | 3,990,803 |
| Nov 5, 2025 | 132.78 | 133.81 | 131.60 | 132.64 | 132.64 | -1.11% | 2,834,608 |
| Nov 4, 2025 | 135.90 | 136.48 | 133.40 | 134.13 | 134.13 | -1.11% | 2,597,360 |
| Nov 3, 2025 | 137.30 | 137.32 | 133.60 | 135.64 | 135.64 | -1.66% | 4,239,864 |
| Oct 31, 2025 | 138.89 | 140.25 | 136.50 | 137.93 | 137.93 | -1.21% | 4,527,331 |
| Oct 30, 2025 | 140.93 | 144.80 | 138.18 | 139.62 | 139.62 | -0.62% | 5,828,963 |
| Oct 29, 2025 | 139.62 | 141.88 | 138.80 | 140.49 | 140.49 | -1.03% | 5,298,478 |
| Oct 28, 2025 | 140.00 | 144.68 | 139.15 | 141.95 | 141.95 | 0.82% | 5,607,963 |
| Oct 27, 2025 | 141.50 | 142.59 | 138.86 | 140.79 | 140.79 | 0.20% | 5,480,446 |
| Oct 24, 2025 | 137.88 | 140.88 | 136.55 | 140.51 | 140.51 | 3.16% | 5,863,720 |
| Oct 23, 2025 | 136.68 | 136.90 | 133.60 | 136.20 | 136.20 | -0.35% | 3,230,468 |
| Oct 22, 2025 | 136.50 | 139.08 | 134.84 | 136.68 | 136.68 | -0.81% | 3,823,905 |
| Oct 21, 2025 | 135.70 | 138.00 | 134.12 | 137.80 | 137.80 | 2.14% | 4,626,718 |
| Oct 20, 2025 | 137.05 | 138.23 | 133.90 | 134.91 | 134.91 | -0.33% | 4,640,195 |
| Oct 17, 2025 | 142.84 | 143.19 | 135.15 | 135.35 | 135.35 | -5.10% | 5,661,743 |
| Oct 16, 2025 | 146.50 | 146.50 | 142.06 | 142.63 | 142.63 | -2.64% | 4,688,186 |
| Oct 15, 2025 | 147.05 | 148.00 | 143.80 | 146.50 | 146.50 | -0.66% | 5,311,591 |
| Oct 14, 2025 | 151.74 | 153.00 | 146.00 | 147.48 | 147.48 | -2.72% | 6,914,161 |
| Oct 13, 2025 | 140.01 | 154.30 | 140.01 | 151.61 | 151.61 | 4.33% | 9,701,796 |
| Oct 10, 2025 | 156.00 | 156.00 | 144.40 | 145.32 | 145.32 | -8.19% | 11,486,270 |
| Oct 9, 2025 | 158.00 | 162.09 | 156.82 | 158.29 | 158.29 | 0.31% | 9,535,508 |
| Sep 30, 2025 | 159.00 | 160.64 | 156.40 | 157.80 | 157.80 | -0.11% | 6,930,611 |
| Sep 29, 2025 | 156.50 | 160.60 | 153.02 | 157.98 | 157.98 | 2.01% | 7,777,686 |
| Sep 26, 2025 | 159.95 | 164.40 | 154.77 | 154.86 | 154.86 | -3.33% | 9,565,804 |
| Sep 25, 2025 | 161.42 | 164.00 | 159.68 | 160.20 | 160.20 | -1.37% | 9,095,709 |
| Sep 24, 2025 | 158.21 | 167.00 | 156.50 | 162.42 | 162.42 | 2.15% | 14,616,180 |
| Sep 23, 2025 | 155.55 | 161.40 | 152.00 | 159.00 | 159.00 | 1.18% | 14,598,440 |
| Sep 22, 2025 | 145.00 | 160.40 | 142.10 | 157.15 | 157.15 | 7.56% | 17,102,110 |
| Sep 19, 2025 | 150.80 | 154.50 | 145.60 | 146.10 | 146.10 | 0.76% | 11,403,600 |