Shanghai - Delayed Quote CNY

LONGi Green Energy Technology Co., Ltd. (601012.SS)

18.62 +0.35 (+1.92%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.20 18.70 18.15 18.62 18.62 97,796,975
Apr 25, 2024 18.40 18.58 18.10 18.27 18.27 76,537,608
Apr 24, 2024 18.80 18.84 18.35 18.50 18.50 70,340,445
Apr 23, 2024 19.04 19.33 18.73 18.78 18.78 91,924,394
Apr 22, 2024 19.00 19.68 18.99 19.25 19.25 168,203,680
Apr 19, 2024 18.68 18.68 18.25 18.45 18.45 90,072,914
Apr 18, 2024 18.54 18.92 18.22 18.79 18.79 85,820,272
Apr 17, 2024 18.23 18.60 18.23 18.60 18.60 70,902,674
Apr 16, 2024 18.67 18.67 18.16 18.20 18.20 73,071,814
Apr 15, 2024 18.55 19.04 18.51 18.69 18.69 80,228,365
Apr 12, 2024 19.02 19.09 18.53 18.56 18.56 75,958,905
Apr 11, 2024 19.09 19.23 18.84 19.02 19.02 60,596,159
Apr 10, 2024 19.67 19.69 19.08 19.17 19.17 67,519,588
Apr 9, 2024 19.40 19.78 19.37 19.67 19.67 61,760,066
Apr 8, 2024 19.80 19.80 19.40 19.41 19.41 73,266,119
Apr 3, 2024 19.95 20.09 19.79 19.85 19.85 58,842,673
Apr 2, 2024 20.15 20.26 19.80 20.05 20.05 88,354,180
Apr 1, 2024 19.66 20.17 19.62 20.15 20.15 101,911,923
Mar 29, 2024 19.65 19.77 19.45 19.51 19.51 37,512,729
Mar 28, 2024 19.54 19.83 19.51 19.61 19.61 70,429,251
Mar 27, 2024 20.21 20.21 19.54 19.54 19.54 91,370,469
Mar 26, 2024 20.00 20.34 19.90 20.22 20.22 85,389,396
Mar 25, 2024 20.00 20.29 19.87 19.94 19.94 80,229,775
Mar 22, 2024 20.72 20.78 20.07 20.09 20.09 136,915,125
Mar 21, 2024 21.03 21.16 20.77 20.85 20.85 99,508,222
Mar 20, 2024 21.12 21.39 20.92 21.11 21.11 93,926,679
Mar 19, 2024 21.49 21.83 21.15 21.15 21.15 136,318,535
Mar 18, 2024 21.44 21.67 21.31 21.67 21.67 108,590,171
Mar 15, 2024 21.46 21.56 21.12 21.41 21.41 93,310,753
Mar 14, 2024 21.89 21.98 21.33 21.55 21.55 110,653,657
Mar 13, 2024 22.26 22.26 21.84 21.89 21.89 125,699,278
Mar 12, 2024 22.22 22.56 22.06 22.32 22.32 171,224,489
Mar 11, 2024 21.98 22.34 21.58 22.16 22.16 217,045,156
Mar 8, 2024 20.82 21.65 20.82 21.53 21.53 167,907,180
Mar 7, 2024 21.30 21.48 20.80 20.80 20.80 109,826,856
Mar 6, 2024 21.00 21.84 20.74 21.43 21.43 155,308,871
Mar 5, 2024 21.30 21.33 20.85 21.02 21.02 135,556,278
Mar 4, 2024 21.56 21.98 21.37 21.53 21.53 141,672,831
Mar 1, 2024 21.50 21.68 21.09 21.60 21.60 162,120,062
Feb 29, 2024 20.45 21.25 20.36 21.24 21.24 139,351,275
Feb 28, 2024 21.22 21.84 20.62 20.62 20.62 181,017,366
Feb 27, 2024 20.60 21.00 20.51 21.00 21.00 102,484,010
Feb 26, 2024 20.90 20.99 20.55 20.68 20.68 92,406,540
Feb 23, 2024 20.62 21.09 20.62 20.88 20.88 115,406,792
Feb 22, 2024 20.30 20.99 20.30 20.62 20.62 101,104,877
Feb 21, 2024 19.81 20.74 19.68 20.40 20.40 135,713,889
Feb 20, 2024 20.18 20.18 19.74 19.98 19.98 88,467,178
Feb 19, 2024 20.21 20.35 20.00 20.19 20.19 97,520,976
Feb 8, 2024 19.90 20.36 19.90 20.21 20.21 123,119,019
Feb 7, 2024 19.66 20.11 19.42 19.77 19.77 166,356,017
Feb 6, 2024 18.11 19.64 18.04 19.60 19.60 164,509,778
Feb 5, 2024 18.80 18.86 17.60 18.17 18.17 150,172,934
Feb 2, 2024 19.50 19.72 18.21 18.87 18.87 144,909,967
Feb 1, 2024 19.09 20.09 19.09 19.59 19.59 112,429,056
Jan 31, 2024 20.15 20.46 19.35 19.35 19.35 154,970,173
Jan 30, 2024 20.27 20.68 20.18 20.23 20.23 98,092,688
Jan 29, 2024 21.70 21.71 20.40 20.40 20.40 205,640,594
Jan 26, 2024 22.05 22.42 21.82 21.96 21.96 115,554,208
Jan 25, 2024 21.66 22.30 21.36 22.30 22.30 156,629,139
Jan 24, 2024 22.09 22.19 21.11 21.78 21.78 166,323,771
Jan 23, 2024 21.69 22.55 21.46 22.06 22.06 159,178,081
Jan 22, 2024 22.00 22.20 21.41 21.72 21.72 156,563,145
Jan 19, 2024 22.64 22.78 22.10 22.10 22.10 177,203,728
Jan 18, 2024 21.06 22.82 21.01 22.80 22.80 317,669,951
Jan 17, 2024 22.00 22.00 21.28 21.30 21.30 116,013,802
Jan 16, 2024 21.70 22.33 21.58 22.12 22.12 133,489,043
Jan 15, 2024 21.90 22.28 21.76 21.84 21.84 107,490,517
Jan 12, 2024 22.20 22.80 22.03 22.11 22.11 156,650,159
Jan 11, 2024 22.02 22.50 21.92 22.36 22.36 157,721,001
Jan 10, 2024 22.00 22.80 21.86 22.23 22.23 167,731,454
Jan 9, 2024 21.62 22.87 21.44 22.24 22.24 207,367,024
Jan 8, 2024 21.41 22.18 21.36 21.61 21.61 118,135,678
Jan 5, 2024 21.86 22.25 21.37 21.58 21.58 113,427,161
Jan 4, 2024 22.28 22.30 21.75 21.98 21.98 111,338,146
Jan 3, 2024 22.20 22.58 22.09 22.39 22.39 129,243,542
Jan 2, 2024 22.61 22.89 22.20 22.20 22.20 158,862,023
Dec 29, 2023 23.20 23.20 22.72 22.90 22.90 265,105,103
Dec 28, 2023 20.61 22.75 20.51 22.75 22.75 311,857,893
Dec 27, 2023 20.98 21.06 20.48 20.68 20.68 81,230,465
Dec 26, 2023 21.22 21.22 20.86 20.98 20.98 72,784,618
Dec 25, 2023 21.24 21.36 21.04 21.28 21.28 69,229,858
Dec 22, 2023 21.15 21.54 20.91 21.22 21.22 147,876,015
Dec 21, 2023 20.13 21.45 20.08 21.28 21.28 246,619,481
Dec 20, 2023 20.46 20.57 20.27 20.28 20.28 72,312,893
Dec 19, 2023 20.13 20.60 20.01 20.37 20.37 88,068,507
Dec 18, 2023 20.53 20.68 20.15 20.19 20.19 79,044,490
Dec 15, 2023 20.48 21.08 20.48 20.68 20.68 158,029,221
Dec 14, 2023 20.50 20.83 20.31 20.33 20.33 65,268,613
Dec 13, 2023 20.60 20.77 20.28 20.29 20.29 72,573,079
Dec 12, 2023 20.75 21.04 20.69 20.82 20.82 71,017,043
Dec 11, 2023 20.49 20.84 20.21 20.80 20.80 96,010,247
Dec 8, 2023 20.96 21.00 20.60 20.73 20.73 70,311,689
Dec 7, 2023 20.95 21.00 20.63 20.78 20.78 84,114,882
Dec 6, 2023 20.50 21.30 20.46 21.10 21.10 112,859,804
Dec 5, 2023 21.01 21.28 20.59 20.61 20.61 93,581,349
Dec 4, 2023 21.22 21.37 21.06 21.06 21.06 63,928,704
Dec 1, 2023 21.10 21.29 20.88 21.21 21.21 94,275,318
Nov 30, 2023 21.41 21.62 21.19 21.23 21.23 75,831,939
Nov 29, 2023 21.90 21.95 21.40 21.46 21.46 83,308,408
Nov 28, 2023 21.77 21.97 21.60 21.90 21.90 69,585,855
Nov 27, 2023 22.50 22.50 21.82 21.87 21.87 105,333,810
Nov 24, 2023 22.84 22.84 22.50 22.52 22.52 71,101,943
Nov 23, 2023 22.78 22.94 22.60 22.88 22.88 70,521,330
Nov 22, 2023 23.16 23.26 22.79 22.79 22.79 82,250,799
Nov 21, 2023 23.57 23.74 23.26 23.29 23.29 88,626,397
Nov 20, 2023 23.58 23.68 23.20 23.49 23.49 76,748,622
Nov 17, 2023 23.51 23.60 23.35 23.59 23.59 81,540,878
Nov 16, 2023 24.21 24.24 23.70 23.71 23.71 122,351,654
Nov 15, 2023 24.18 24.64 23.98 24.39 24.39 180,220,263
Nov 14, 2023 23.92 24.14 23.58 23.73 23.73 106,310,423
Nov 13, 2023 23.70 24.07 23.56 23.84 23.84 89,379,897
Nov 10, 2023 24.02 24.04 23.53 23.53 23.53 124,791,728
Nov 9, 2023 23.28 24.56 23.20 24.24 24.24 234,394,450
Nov 8, 2023 23.35 23.73 23.21 23.42 23.42 99,070,912
Nov 7, 2023 23.46 23.50 23.07 23.43 23.43 96,384,547
Nov 6, 2023 23.04 23.76 23.02 23.45 23.45 142,217,748
Nov 3, 2023 22.40 23.03 22.38 22.87 22.87 128,526,726
Nov 2, 2023 23.25 23.39 22.40 22.41 22.41 176,863,156
Nov 1, 2023 23.95 24.08 23.23 23.33 23.33 155,287,398
Oct 31, 2023 23.97 24.53 23.94 24.13 24.13 155,497,107
Oct 30, 2023 24.72 25.38 24.65 25.16 25.16 96,013,873
Oct 27, 2023 23.58 25.07 23.55 24.98 24.98 133,811,722
Oct 26, 2023 24.06 24.18 23.36 23.90 23.90 132,566,302
Oct 25, 2023 24.91 25.10 24.54 24.65 24.65 81,609,932
Oct 24, 2023 24.70 24.88 24.24 24.70 24.70 82,216,949
Oct 23, 2023 25.30 25.34 24.47 24.70 24.70 98,435,573
Oct 20, 2023 25.27 25.76 25.17 25.55 25.55 91,872,001
Oct 19, 2023 25.61 25.96 25.40 25.46 25.46 76,849,730
Oct 18, 2023 26.21 26.21 25.81 25.87 25.87 52,581,628
Oct 17, 2023 26.45 26.52 26.07 26.22 26.22 55,629,040
Oct 16, 2023 26.64 27.08 26.17 26.33 26.33 79,521,331
Oct 13, 2023 26.98 26.98 26.57 26.80 26.80 84,795,892
Oct 12, 2023 27.16 27.42 26.85 27.32 27.32 102,125,938
Oct 11, 2023 26.98 27.60 26.85 26.96 26.96 97,900,704
Oct 10, 2023 27.10 27.24 26.69 26.71 26.71 75,115,036
Oct 9, 2023 27.15 27.36 26.78 27.10 27.10 92,318,767
Sep 28, 2023 27.72 27.94 27.25 27.28 27.28 133,371,320
Sep 27, 2023 26.14 27.98 26.11 27.74 27.74 239,748,843
Sep 26, 2023 26.10 26.43 26.06 26.14 26.14 62,986,317
Sep 25, 2023 25.80 26.35 25.72 26.18 26.18 85,949,750
Sep 22, 2023 25.20 25.98 25.18 25.95 25.95 94,814,299
Sep 21, 2023 25.59 25.79 25.38 25.38 25.38 61,657,192
Sep 20, 2023 26.03 26.12 25.65 25.74 25.74 49,699,353
Sep 19, 2023 26.24 26.27 25.85 25.95 25.95 62,864,890
Sep 18, 2023 26.09 26.73 25.78 26.32 26.32 71,963,525
Sep 15, 2023 26.29 26.70 26.07 26.26 26.26 84,923,298
Sep 14, 2023 26.41 26.48 26.02 26.13 26.13 57,496,401
Sep 13, 2023 26.71 26.99 26.31 26.41 26.41 59,515,509
Sep 12, 2023 26.48 27.15 26.30 26.85 26.85 95,325,850
Sep 11, 2023 26.15 26.87 26.00 26.66 26.66 93,810,277
Sep 8, 2023 26.60 26.81 26.20 26.32 26.32 76,072,836
Sep 7, 2023 27.65 27.65 26.74 26.74 26.74 118,236,730
Sep 6, 2023 27.73 28.38 27.60 27.87 27.87 153,774,286
Sep 5, 2023 26.88 28.45 26.68 28.10 28.10 220,343,826
Sep 4, 2023 26.80 27.08 26.34 27.04 27.04 99,568,116
Sep 1, 2023 26.71 26.80 26.43 26.58 26.58 48,686,646
Aug 31, 2023 26.81 26.96 26.42 26.55 26.55 72,665,862
Aug 30, 2023 27.13 27.44 26.75 26.85 26.85 101,226,157
Aug 29, 2023 26.48 27.26 26.42 27.10 27.10 124,133,279
Aug 28, 2023 27.50 27.55 26.28 26.48 26.48 188,183,985
Aug 25, 2023 25.56 25.90 25.31 25.53 25.53 76,417,812
Aug 24, 2023 24.81 26.09 24.81 25.76 25.76 153,524,018
Aug 23, 2023 25.55 25.66 24.79 24.81 24.81 133,432,720
Aug 22, 2023 27.15 27.25 25.39 25.84 25.84 244,960,434
Aug 21, 2023 27.59 27.71 27.01 27.01 27.01 110,615,040
Aug 18, 2023 28.10 28.48 27.90 27.91 27.91 89,352,082
Aug 17, 2023 27.71 28.27 27.52 28.18 28.18 75,107,940
Aug 16, 2023 28.20 28.57 27.91 27.94 27.94 89,310,530
Aug 15, 2023 29.21 29.28 28.27 28.39 28.39 125,272,991
Aug 14, 2023 29.02 29.32 28.77 29.31 29.31 87,698,275
Aug 11, 2023 30.15 30.15 29.40 29.42 29.42 101,319,980
Aug 10, 2023 30.02 30.48 30.02 30.21 30.21 81,608,964
Aug 9, 2023 30.02 30.41 29.99 30.11 30.11 83,830,392
Aug 8, 2023 30.81 30.90 29.88 30.23 30.23 115,000,012
Aug 7, 2023 30.77 30.88 30.30 30.51 30.51 94,648,310
Aug 4, 2023 31.17 31.20 30.46 30.76 30.76 187,951,466
Aug 3, 2023 29.88 30.88 29.79 30.85 30.85 294,502,147
Aug 2, 2023 29.31 29.47 29.00 29.09 29.09 73,225,752
Aug 1, 2023 29.85 30.04 29.13 29.30 29.30 118,055,701
Jul 31, 2023 29.80 30.49 29.70 29.85 29.85 142,726,346
Jul 28, 2023 28.51 29.65 28.32 29.50 29.50 137,567,129
Jul 27, 2023 29.18 29.38 28.57 28.65 28.65 111,683,288
Jul 26, 2023 29.13 29.67 28.99 29.29 29.29 100,655,387
Jul 25, 2023 28.78 29.47 28.65 29.22 29.22 126,207,317
Jul 24, 2023 28.47 28.79 28.19 28.34 28.34 64,768,818
Jul 21, 2023 29.30 29.45 28.60 28.69 28.69 141,951,442
Jul 20, 2023 29.35 30.27 29.09 29.56 29.56 152,913,618
Jul 19, 2023 29.50 29.52 29.06 29.24 29.24 64,572,233
Jul 18, 2023 30.00 30.08 29.26 29.50 29.50 88,232,170
Jul 17, 2023 29.76 30.19 29.56 29.79 29.79 82,001,642
Jul 14, 2023 30.48 30.85 29.99 30.04 30.04 148,801,028
Jul 13, 2023 30.58 31.31 30.40 30.67 30.67 187,284,715
Jul 12, 2023 29.23 30.98 28.71 30.55 30.55 284,773,478
Jul 11, 2023 29.65 29.65 28.89 29.24 29.24 132,139,951
Jul 10, 2023 27.58 29.74 27.50 29.69 29.69 287,700,164
Jul 7, 2023 27.75 27.83 27.32 27.36 27.36 75,908,787
Jul 6, 2023 28.02 28.18 27.70 27.89 27.89 68,420,511
Jul 5, 2023 28.82 28.82 28.10 28.15 28.15 97,080,942
Jul 4, 2023 28.89 29.05 28.60 28.82 28.82 86,753,623
Jul 3, 2023 28.67 29.30 28.57 28.88 28.88 115,034,620
Jun 30, 2023 28.77 29.18 28.43 28.67 28.67 139,580,113
Jun 29, 2023 29.35 29.88 28.82 28.85 28.85 167,319,578
Jun 28, 2023 28.13 29.42 27.91 29.32 29.32 217,675,194
Jun 27, 2023 28.05 28.75 27.65 28.18 28.18 100,090,104
Jun 26, 2023 27.69 28.55 27.36 28.01 28.01 106,561,009
Jun 21, 2023 28.65 29.06 27.97 27.99 27.99 115,369,186
Jun 20, 2023 28.81 29.15 28.56 28.73 28.73 87,968,553
Jun 19, 2023 0.40 Dividend
Jun 19, 2023 29.33 29.33 28.55 28.98 28.98 119,855,768
Jun 16, 2023 29.24 29.75 29.00 29.63 29.23 211,363,122
Jun 15, 2023 27.32 29.27 27.23 29.18 28.79 269,027,727
Jun 14, 2023 27.76 27.88 27.32 27.32 26.95 94,396,045
Jun 13, 2023 27.70 27.96 27.48 27.75 27.38 75,198,693
Jun 12, 2023 27.54 28.08 27.18 27.82 27.44 100,009,802
Jun 9, 2023 27.30 27.77 27.01 27.60 27.23 116,106,907
Jun 8, 2023 27.50 27.84 27.32 27.34 26.97 92,243,880
Jun 7, 2023 28.06 28.28 27.28 27.50 27.13 93,772,434
Jun 6, 2023 28.39 28.39 27.64 27.66 27.29 114,212,162
Jun 5, 2023 29.20 29.31 28.34 28.41 28.03 108,063,213
Jun 2, 2023 28.80 29.44 28.55 29.24 28.85 107,596,279
Jun 1, 2023 28.82 29.08 28.60 28.63 28.24 94,846,019
May 31, 2023 29.40 29.57 28.78 28.82 28.43 114,333,417
May 30, 2023 30.00 30.25 29.01 29.50 29.10 165,612,489
May 29, 2023 31.74 31.74 30.02 30.25 29.84 157,555,675
May 26, 2023 32.13 32.13 30.88 31.49 31.06 143,373,275
May 25, 2023 32.71 33.14 32.15 32.44 32.00 139,412,088
May 24, 2023 32.77 33.74 32.45 33.11 32.66 115,322,445
May 23, 2023 33.20 33.69 32.86 32.90 32.46 61,042,761
May 22, 2023 32.82 33.55 32.75 33.35 32.90 66,584,525
May 19, 2023 32.99 33.00 32.62 32.96 32.52 60,420,935
May 18, 2023 33.53 33.61 32.90 33.08 32.63 64,558,693
May 17, 2023 34.01 34.35 33.45 33.65 33.20 64,493,086
May 16, 2023 33.85 34.20 33.48 33.64 33.19 68,947,721
May 15, 2023 32.80 33.83 32.80 33.83 33.37 92,095,666
May 12, 2023 33.70 33.85 32.75 32.80 32.36 79,579,043
May 11, 2023 33.64 34.19 33.20 33.75 33.29 82,717,289
May 10, 2023 32.90 33.58 32.72 33.41 32.96 75,643,640
May 9, 2023 33.70 33.74 32.98 33.03 32.58 74,279,450
May 8, 2023 33.22 33.80 32.90 33.53 33.08 82,477,157
May 5, 2023 33.90 33.90 32.87 33.16 32.71 124,302,529
May 4, 2023 34.59 35.04 34.03 34.09 33.63 103,790,546
Apr 28, 2023 35.50 35.73 34.45 34.87 34.40 150,595,943
Apr 27, 2023 36.28 36.39 35.20 35.97 35.48 79,208,402
Apr 26, 2023 34.98 37.25 34.70 36.26 35.77 117,170,889

Related Tickers

000100.SZ TCL Technology Group Corporation
4.9300
+1.86%
 
002129.SZ TCL Zhonghuan Renewable Energy Technology Co.,Ltd.
10.44
+4.82%
 
300236.SZ Shanghai Sinyang Semiconductor Materials Co., Ltd.
32.24
+3.00%
 
300316.SZ Zhejiang Jingsheng Mechanical & Electrical Co., Ltd.
33.70
+12.52%
 
300751.SZ Suzhou Maxwell Technologies Co., Ltd.
107.09
+0.99%
 
603290.SS StarPower Semiconductor Ltd.
140.70
+2.56%
 
ASME.F ASML Holding N.V.
861.00
+2.15%
 
DQ Daqo New Energy Corp.
23.74
+0.76%
 
6857.T Advantest Corporation
5,389.00
+0.88%
 
VECO Veeco Instruments Inc.
35.16
+2.21%