Shanghai - Delayed Quote
CNY
Zhejiang Longsheng Group Co.,Ltd (600352.SS)
11.33
+0.19
(+1.71%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.18
11.38
11.10
11.33
11.33
28,778,822
Nov 2, 2026
11.01
11.34
10.83
11.14
11.14
43,032,308
Oct 30, 2026
10.78
11.19
10.67
10.95
10.95
24,739,072
Oct 29, 2026
11.16
11.16
10.68
10.80
10.80
30,949,337
Oct 28, 2026
11.26
11.30
11.13
11.19
11.19
19,124,638
Oct 27, 2026
11.25
11.39
11.20
11.21
11.21
22,156,828
Oct 26, 2026
11.08
11.25
11.04
11.20
11.20
15,525,123
Oct 23, 2026
10.80
11.21
10.67
11.15
11.15
28,576,514
Oct 22, 2026
11.13
11.18
10.87
10.93
10.93
19,932,511
Oct 21, 2026
11.16
11.35
11.09
11.13
11.13
18,105,014
Oct 20, 2026
11.20
11.26
10.92
11.17
11.17
28,448,600
Oct 19, 2026
10.95
11.44
10.81
11.34
11.34
28,786,470
Oct 16, 2026
10.96
11.22
10.88
10.96
10.96
40,273,025
Oct 15, 2026
11.21
11.36
10.78
10.84
10.84
53,772,255
Oct 14, 2026
11.97
12.13
11.42
11.44
11.44
40,975,300
Oct 13, 2026
11.63
11.88
11.51
11.78
11.78
32,057,184
Oct 12, 2026
12.51
12.53
11.75
11.81
11.81
45,501,802
Oct 9, 2026
12.29
12.52
12.17
12.48
12.48
34,497,596
Oct 8, 2026
12.66
12.76
12.34
12.35
12.35
36,490,468
Sep 30, 2026
12.17
12.71
12.13
12.59
12.59
53,845,845
Sep 29, 2026
12.14
12.22
12.01
12.10
12.10
23,248,100
Sep 28, 2026
12.16
12.38
11.91
12.25
12.25
35,761,888
Sep 24, 2026
12.44
12.50
12.13
12.14
12.14
27,070,448
Sep 23, 2026
12.63
12.77
12.45
12.50
12.50
31,105,752
Sep 22, 2026
12.24
12.77
12.16
12.62
12.62
66,810,668
Sep 21, 2026
11.88
12.34
11.88
12.26
12.26
60,160,754
Sep 18, 2026
11.57
11.83
11.50
11.78
11.78
33,888,898
Sep 17, 2026
11.50
11.76
11.50
11.54
11.54
24,176,051
Sep 16, 2026
11.81
11.83
11.41
11.58
11.58
47,621,983
Sep 15, 2026
11.71
11.93
11.54
11.81
11.81
33,293,553
Sep 14, 2026
11.75
12.05
11.68
11.81
11.81
35,205,181
Sep 11, 2026
12.21
12.23
11.53
11.63
11.63
66,024,896
Sep 10, 2026
12.68
12.68
12.27
12.29
12.29
40,466,503
Sep 9, 2026
12.60
12.83
12.53
12.73
12.73
59,034,185
Sep 8, 2026
12.22
12.53
12.05
12.46
12.46
48,176,174
Sep 7, 2026
12.42
12.58
12.15
12.22
12.22
53,169,737
Sep 4, 2026
12.50
12.93
12.41
12.52
12.52
58,304,873
Sep 3, 2026
12.22
12.55
12.09
12.50
12.50
47,052,472
Sep 2, 2026
12.60
12.94
12.22
12.22
12.22
72,217,502
Sep 1, 2026
13.13
13.34
12.68
12.79
12.79
94,131,979
Aug 31, 2026
13.06
13.10
12.50
12.74
12.74
78,733,582
Aug 28, 2026
12.91
13.26
12.68
13.17
13.17
68,403,879
Aug 27, 2026
12.49
12.95
12.37
12.81
12.81
58,584,130
Aug 26, 2026
12.48
12.67
12.16
12.58
12.58
66,912,206
Aug 25, 2026
12.81
13.00
12.53
12.66
12.66
39,668,733
Aug 24, 2026
12.65
13.03
12.49
12.94
12.94
57,423,486
Aug 21, 2026
12.82
12.84
12.46
12.54
12.54
38,969,981
Aug 20, 2026
12.81
13.20
12.81
12.91
12.91
41,804,867
Aug 19, 2026
12.88
13.12
12.75
12.80
12.80
33,582,611
Aug 18, 2026
13.09
13.25
12.90
13.03
13.03
36,238,981
Aug 17, 2026
12.62
13.14
12.56
13.10
13.10
52,396,298
Aug 14, 2026
13.17
13.23
12.34
12.63
12.63
76,806,881
Aug 13, 2026
13.64
13.80
13.14
13.17
13.17
59,319,428
Aug 12, 2026
13.44
14.19
13.32
13.70
13.70
75,492,773
Aug 11, 2026
13.84
14.17
13.48
13.51
13.51
77,433,069
Aug 10, 2026
13.15
14.00
13.11
13.99
13.99
98,774,609
Aug 7, 2026
13.01
13.55
12.87
13.17
13.17
82,773,715
Aug 6, 2026
13.16
13.55
12.95
13.10
13.10
57,143,941
Aug 5, 2026
12.90
13.27
12.77
13.26
13.26
56,629,334
Aug 4, 2026
13.11
13.22
12.86
13.01
13.01
41,072,970
Aug 3, 2026
13.08
13.46
12.58
13.17
13.17
80,531,244
Jul 31, 2026
12.96
13.38
12.89
13.28
13.28
75,100,824
Jul 30, 2026
13.29
13.67
13.04
13.21
13.21
87,149,051
Jul 29, 2026
12.92
13.88
12.80
13.55
13.55
104,308,368
Jul 28, 2026
12.56
12.98
12.42
12.78
12.78
52,911,463
Jul 27, 2026
12.16
12.79
12.10
12.72
12.72
46,800,356
Jul 24, 2026
13.11
13.13
12.20
12.28
12.28
72,152,577
Jul 23, 2026
12.90
13.29
12.61
13.24
13.24
62,731,649
Jul 22, 2026
13.06
13.48
12.88
12.95
12.95
76,797,033
Jul 21, 2026
13.10
13.76
12.99
13.20
13.20
117,043,400
Jul 20, 2026
12.12
13.20
12.01
13.11
13.11
116,742,881
Jul 17, 2026
12.28
12.62
12.09
12.14
12.14
57,588,971
Jul 16, 2026
12.50
12.78
12.26
12.42
12.42
70,730,648
Jul 15, 2026
12.13
13.03
11.81
12.76
12.76
93,947,245
Jul 14, 2026
11.87
12.42
11.79
12.28
12.28
64,718,475
Jul 13, 2026
11.92
12.33
11.75
11.98
11.98
65,654,837
Jul 10, 2026
11.50
12.15
11.33
11.92
11.92
61,728,257
Jul 9, 2026
11.42
11.71
11.16
11.59
11.59
45,601,228
Jul 8, 2026
11.95
12.02
11.43
11.47
11.47
53,449,973
Jul 7, 2026
12.54
12.63
11.95
11.95
11.95
55,451,870
Jul 6, 2026
12.00
12.78
11.95
12.55
12.55
67,652,041
Jul 3, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
12.23
12.60
11.95
12.08
12.08
59,883,196
Jul 2, 2026
12.70
12.86
12.47
12.56
12.21
68,084,283
Jul 1, 2026
12.03
13.26
11.81
12.97
12.61
111,897,590
Jun 30, 2026
12.50
12.52
11.90
12.11
11.77
86,042,429
Jun 29, 2026
12.88
13.40
12.44
12.64
12.29
92,284,461
Jun 26, 2026
13.01
13.11
12.38
12.67
12.32
93,095,750
Jun 25, 2026
12.49
13.30
12.43
13.12
12.75
112,894,969
Jun 24, 2026
12.01
12.88
11.91
12.64
12.29
124,042,980
Jun 23, 2026
12.63
13.20
12.01
12.04
11.70
155,890,937
Jun 22, 2026
10.91
12.06
10.53
12.06
11.72
110,854,730
Jun 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
11.80
12.05
10.91
10.96
10.65
102,751,448
Jun 17, 2026
11.66
12.35
11.57
11.96
11.53
88,786,524
Jun 16, 2026
12.00
12.12
11.64
11.68
11.26
96,119,068
Jun 15, 2026
11.54
12.40
11.54
11.90
11.47
122,972,209
Jun 12, 2026
10.98
11.55
10.70
11.46
11.05
130,366,762
Jun 11, 2026
11.01
11.18
10.68
10.73
10.34
78,720,188
Jun 10, 2026
10.99
11.30
10.58
10.79
10.40
57,098,195
Jun 9, 2026
10.65
10.91
10.49
10.84
10.45
42,969,849
Jun 8, 2026
10.80
10.93
10.50
10.55
10.17
35,913,141
Jun 5, 2026
11.02
11.13
10.85
10.93
10.54
33,666,984
Jun 4, 2026
11.08
11.17
10.92
11.04
10.64
27,762,768
Jun 3, 2026
11.22
11.26
11.01
11.13
10.73
27,169,346
Jun 2, 2026
11.28
11.36
11.03
11.28
10.87
32,428,982
Jun 1, 2026
11.19
11.35
11.13
11.24
10.84
33,867,472
May 29, 2026
11.30
11.38
11.17
11.22
10.82
36,817,866
May 28, 2026
11.34
11.44
11.09
11.27
10.86
38,683,848
May 27, 2026
11.65
11.80
11.27
11.38
10.97
32,854,410
May 26, 2026
11.30
11.75
11.22
11.65
11.23
44,478,044
May 25, 2026
11.56
11.65
11.22
11.37
10.96
45,319,899
May 22, 2026
11.52
11.72
11.40
11.63
11.21
30,546,453
May 21, 2026
11.53
11.90
11.45
11.45
11.04
55,438,507
May 20, 2026
11.48
11.65
11.37
11.53
11.11
38,325,690
May 19, 2026
11.68
11.70
11.37
11.56
11.14
38,118,073
May 18, 2026
11.96
11.97
11.56
11.68
11.26
39,079,976
May 15, 2026
12.30
12.43
11.91
11.96
11.53
39,504,781
May 14, 2026
12.54
12.59
12.20
12.20
11.76
36,045,176
May 13, 2026
12.45
12.58
12.39
12.53
12.08
34,401,794
May 12, 2026
12.54
12.65
12.43
12.48
12.03
39,432,356
May 11, 2026
12.56
12.68
12.45
12.55
12.10
42,813,337
May 8, 2026
12.55
12.79
12.40
12.56
12.11
43,818,139
May 7, 2026
13.00
13.09
12.40
12.66
12.20
61,794,287
May 6, 2026
13.28
13.34
12.90
13.04
12.57
58,464,513
Apr 30, 2026
13.29
13.60
13.08
13.12
12.65
48,806,960
Apr 29, 2026
13.14
13.29
12.95
13.28
12.80
40,441,437
Apr 28, 2026
13.01
13.39
12.65
13.18
12.71
48,136,681
Apr 27, 2026
13.41
13.48
12.98
13.03
12.56
53,877,237
Apr 24, 2026
12.86
13.79
12.86
13.41
12.93
65,759,038
Apr 23, 2026
12.95
13.14
12.80
12.97
12.50
36,249,154
Apr 22, 2026
12.81
12.99
12.76
12.94
12.47
31,006,931
Apr 21, 2026
12.99
13.00
12.72
12.82
12.36
38,622,620
Apr 20, 2026
13.19
13.24
12.80
13.00
12.53
44,929,941
Apr 17, 2026
12.97
13.33
12.97
13.19
12.72
43,476,985
Apr 16, 2026
12.77
13.14
12.77
13.02
12.55
43,678,965
Apr 15, 2026
12.94
13.05
12.73
12.76
12.30
44,116,250
Apr 14, 2026
13.23
13.24
12.50
12.95
12.48
77,630,419
Apr 13, 2026
13.73
13.75
12.82
13.11
12.64
96,021,981
Apr 10, 2026
13.95
14.27
13.71
14.04
13.53
43,523,045
Apr 9, 2026
13.85
14.08
13.50
13.87
13.37
63,088,041
Apr 8, 2026
13.49
13.77
13.30
13.66
13.17
67,394,313
Apr 7, 2026
12.99
13.39
12.86
13.25
12.77
36,770,254
Apr 3, 2026
13.20
13.23
12.88
12.94
12.47
24,918,689
Apr 2, 2026
13.38
13.42
13.10
13.22
12.74
34,468,689
Apr 1, 2026
13.26
13.66
13.22
13.41
12.93
44,639,562
Mar 31, 2026
13.26
13.39
13.01
13.01
12.54
31,597,916
Mar 30, 2026
13.15
13.40
13.01
13.26
12.78
39,600,383
Mar 27, 2026
13.10
13.48
13.09
13.30
12.82
30,967,875
Mar 26, 2026
13.33
13.54
13.13
13.19
12.72
30,830,323
Mar 25, 2026
12.89
13.49
12.81
13.34
12.86
70,115,634
Mar 24, 2026
12.90
12.91
12.43
12.73
12.27
44,733,956
Mar 23, 2026
12.89
13.15
12.54
12.64
12.19
62,815,559
Mar 20, 2026
13.76
13.77
13.06
13.11
12.64
73,160,246
Mar 19, 2026
14.15
14.16
13.39
13.50
13.01
74,585,887
Mar 18, 2026
14.26
14.43
14.10
14.25
13.74
44,191,556
Mar 17, 2026
14.36
14.70
14.25
14.25
13.74
57,058,002
Mar 16, 2026
14.88
14.97
14.33
14.47
13.95
88,847,511
Mar 13, 2026
15.30
15.68
14.90
14.94
14.40
79,567,141
Mar 12, 2026
16.24
16.30
15.31
15.41
14.86
84,881,364
Mar 11, 2026
15.74
16.41
15.65
16.24
15.66
92,363,446
Mar 10, 2026
15.57
15.80
15.35
15.65
15.09
70,115,860
Mar 9, 2026
15.93
15.93
14.73
15.58
15.02
112,413,881
Mar 6, 2026
15.71
16.10
15.53
15.84
15.27
64,928,555
Mar 5, 2026
16.40
16.52
15.72
15.81
15.24
73,892,586
Mar 4, 2026
15.52
16.68
15.39
16.16
15.58
98,787,084
Mar 3, 2026
16.77
16.91
15.71
15.90
15.33
122,361,411
Mar 2, 2026
16.10
16.91
15.78
16.73
16.13
148,903,692
Feb 27, 2026
16.01
16.85
16.01
16.39
15.80
86,589,329
Feb 26, 2026
16.29
17.11
16.11
16.41
15.82
128,230,942
Feb 25, 2026
16.61
16.88
16.06
16.13
15.55
113,577,928
Feb 24, 2026
16.43
16.85
15.88
16.55
15.95
122,667,184
Feb 13, 2026
16.60
17.00
16.38
16.43
15.84
83,483,357
Feb 12, 2026
16.26
17.03
16.11
16.71
16.11
122,487,380
Feb 11, 2026
15.90
16.88
15.74
16.35
15.76
129,372,248
Feb 10, 2026
16.30
16.51
15.94
16.09
15.51
123,082,536
Feb 9, 2026
15.50
16.45
15.50
16.37
15.78
204,883,121
Feb 6, 2026
13.98
15.47
13.90
14.95
14.41
142,344,024
Feb 5, 2026
14.30
14.40
13.77
14.08
13.57
75,941,327
Feb 4, 2026
14.40
14.60
14.18
14.36
13.84
62,596,398
Feb 3, 2026
13.97
14.68
13.80
14.48
13.96
117,182,928
Feb 2, 2026
15.00
15.00
13.70
13.70
13.21
153,801,863
Jan 30, 2026
15.40
15.46
14.74
15.22
14.67
139,724,800
Jan 29, 2026
14.80
15.60
14.61
15.47
14.91
206,579,899
Jan 28, 2026
13.66
14.75
13.66
14.75
14.22
92,851,938
Jan 27, 2026
13.01
13.47
12.95
13.41
12.93
74,039,349
Jan 26, 2026
13.09
13.38
12.98
13.12
12.65
58,138,717
Jan 23, 2026
13.29
13.33
12.92
13.12
12.65
84,276,877
Jan 22, 2026
12.84
13.58
12.73
13.16
12.69
148,638,075
Jan 21, 2026
11.85
13.04
11.77
12.90
12.44
156,059,132
Jan 20, 2026
11.49
11.85
11.41
11.85
11.42
51,551,495
Jan 19, 2026
11.09
11.48
11.06
11.48
11.07
47,634,076
Jan 16, 2026
11.22
11.34
11.03
11.09
10.69
21,025,621
Jan 15, 2026
11.10
11.28
11.07
11.21
10.81
26,499,608
Jan 14, 2026
11.15
11.26
10.97
11.08
10.68
30,434,665
Jan 13, 2026
11.28
11.38
11.13
11.18
10.78
23,581,294
Jan 12, 2026
11.29
11.40
11.21
11.28
10.87
25,075,379
Jan 9, 2026
11.34
11.41
11.23
11.28
10.87
23,325,465
Jan 8, 2026
11.50
11.52
11.24
11.27
10.86
26,456,524
Jan 7, 2026
11.09
11.63
11.08
11.51
11.10
54,747,173
Jan 6, 2026
10.77
11.15
10.76
11.13
10.73
37,406,633
Jan 5, 2026
10.72
10.79
10.62
10.76
10.37
21,471,541
Dec 31, 2025
10.78
10.78
10.64
10.66
10.28
13,728,993
Dec 30, 2025
10.68
10.82
10.61
10.77
10.38
16,816,434
Dec 29, 2025
10.79
10.79
10.65
10.65
10.27
17,951,490
Dec 26, 2025
10.75
10.85
10.66
10.79
10.40
17,863,850
Dec 25, 2025
10.77
10.84
10.72
10.75
10.36
12,770,207
Dec 24, 2025
10.75
10.78
10.66
10.77
10.38
15,454,318
Dec 23, 2025
10.72
10.76
10.68
10.72
10.33
12,610,275
Dec 22, 2025
10.76
10.78
10.65
10.73
10.34
14,622,994
Dec 19, 2025
10.70
10.77
10.64
10.74
10.35
15,575,315
Dec 18, 2025
10.65
10.75
10.61
10.68
10.30
11,949,200
Dec 17, 2025
10.48
10.70
10.47
10.65
10.27
17,651,902
Dec 16, 2025
10.64
10.65
10.47
10.55
10.17
13,148,600
Dec 15, 2025
10.46
10.68
10.42
10.61
10.23
20,722,500
Dec 12, 2025
10.46
10.54
10.38
10.45
10.07
23,819,547
Dec 11, 2025
10.38
10.56
10.37
10.46
10.08
18,444,001
Dec 10, 2025
10.35
10.46
10.34
10.40
10.03
13,882,235
Dec 9, 2025
10.49
10.51
10.26
10.38
10.01
21,713,273
Dec 8, 2025
10.70
10.71
10.50
10.51
10.13
22,551,007
Dec 5, 2025
10.58
10.74
10.52
10.70
10.31
17,331,907
Dec 4, 2025
10.63
10.67
10.52
10.55
10.17
12,916,570
Dec 3, 2025
10.51
10.69
10.49
10.63
10.25
17,110,493
Dec 2, 2025
10.55
10.60
10.49
10.53
10.15
14,534,551
Dec 1, 2025
10.48
10.62
10.46
10.56
10.18
17,880,420
Nov 28, 2025
10.42
10.59
10.40
10.47
10.09
12,687,063
Nov 27, 2025
10.37
10.55
10.36
10.43
10.05
14,621,200
Nov 26, 2025
10.41
10.49
10.38
10.39
10.02
11,654,052
Nov 25, 2025
10.42
10.54
10.35
10.41
10.04
18,336,200
Nov 24, 2025
10.57
10.60
10.38
10.42
10.04
27,565,201
Nov 21, 2025
10.69
10.75
10.44
10.57
10.19
33,831,711
Nov 20, 2025
10.93
10.99
10.68
10.74
10.35
29,515,068
Nov 19, 2025
11.03
11.11
10.89
10.93
10.54
24,793,408
Nov 18, 2025
11.15
11.23
10.98
11.04
10.64
24,062,500
Nov 17, 2025
11.01
11.36
11.01
11.16
10.76
39,164,150
Nov 14, 2025
11.14
11.25
10.96
10.98
10.58
33,530,126
Nov 13, 2025
10.97
11.27
10.93
11.23
10.83
53,848,391
Nov 12, 2025
11.08
11.08
10.92
11.00
10.60
20,711,901
Nov 11, 2025
11.01
11.12
10.98
11.08
10.68
33,063,949
Nov 10, 2025
11.02
11.22
10.95
11.01
10.61
35,645,440
Nov 7, 2025
10.94
11.12
10.86
11.03
10.63
41,684,816
Nov 6, 2025
10.59
10.97
10.59
10.94
10.55
49,746,171
Nov 5, 2025
10.58
10.70
10.43
10.63
10.25
44,347,275
Nov 4, 2025
11.08
11.22
10.79
10.83
10.44
72,043,789
Nov 3, 2025
10.90
11.09
10.62
10.80
10.41
60,408,658
