Shanghai - Delayed Quote CNY

Loongson Technology Corporation Limited (688047.SS)

120.71
-2.41
(-1.96%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 2025122.11122.11120.22120.71120.712,298,018
Jun 13, 2025122.00123.46120.06123.12123.128,004,891
Jun 12, 2025122.65123.49121.80121.99121.992,640,359
Jun 11, 2025125.01125.89123.03123.11123.112,432,266
Jun 10, 2025130.90130.90124.27125.44125.443,234,663
Jun 9, 2025129.51131.24128.52130.80130.802,511,771
Jun 6, 2025129.89130.50126.81129.97129.972,665,859
Jun 5, 2025130.87131.00129.40130.00130.002,508,985
Jun 4, 2025131.46132.50129.70130.26130.262,589,291
Jun 3, 2025129.46133.98128.01132.05132.054,742,745
May 30, 2025124.02129.46122.87129.46129.462,173,579
May 29, 2025123.02124.88122.01124.88124.881,359,900
May 28, 2025125.24125.75122.39123.19123.191,105,294
May 27, 2025124.00125.99123.48124.96124.961,346,625
May 26, 2025123.10126.50123.10124.78124.782,801,362
May 23, 2025122.15122.71120.40120.40120.401,121,027
May 22, 2025121.43123.69120.80122.61122.611,440,729
May 21, 2025122.35122.35119.02122.00122.001,687,427
May 20, 2025123.06123.27122.22122.35122.35925,191
May 19, 2025121.60123.30121.20123.09123.091,263,811
May 16, 2025122.00122.64120.64121.00121.001,113,024
May 15, 2025122.05122.92121.50122.00122.00997,751
May 14, 2025122.86123.37121.71122.63122.631,570,712
May 13, 2025124.50124.50121.59121.96121.961,917,441
May 12, 2025121.16125.00121.16123.98123.983,916,991
May 9, 2025131.90132.45128.36129.64129.641,779,533
May 8, 2025131.45132.58131.12132.00132.001,178,193
May 7, 2025133.20134.50131.31132.00132.001,781,173
May 6, 2025130.63132.98130.02132.24132.241,868,689
Apr 30, 2025127.50131.50127.50129.79129.792,144,295
Apr 29, 2025129.82129.82125.00127.70127.702,824,819
Apr 28, 2025132.18135.50132.00134.16134.161,464,643
Apr 25, 2025133.13133.89131.38132.50132.501,793,272
Apr 24, 2025133.14135.83132.71133.13133.132,016,127
Apr 23, 2025136.69136.98133.08133.43133.432,484,809
Apr 22, 2025136.79136.98134.60136.08136.082,125,006
Apr 21, 2025138.92139.66136.63137.11137.112,451,872
Apr 18, 2025135.90140.98135.68139.10139.103,146,702
Apr 17, 2025136.83139.39136.10136.10136.102,657,293
Apr 16, 2025139.50140.00135.68137.65137.652,773,953
Apr 15, 2025140.50141.15137.69138.40138.403,697,863
Apr 14, 2025142.39143.60139.03141.52141.524,535,849
Apr 11, 2025135.10146.83135.02143.41143.418,985,862
Apr 10, 2025137.00139.90135.59136.11136.114,926,482
Apr 9, 2025124.89143.50124.50137.65137.658,598,287
Apr 8, 2025124.90127.80122.48126.50126.504,305,866
Apr 7, 2025126.80134.00117.14122.12122.126,333,601
Apr 3, 2025127.05130.45125.05129.75129.752,448,682
Apr 2, 2025126.71127.89125.30126.00126.001,173,220
Apr 1, 2025125.19128.88125.00126.66126.661,886,514
Mar 31, 2025123.12125.10122.70124.58124.581,307,789
Mar 28, 2025125.00126.35123.65123.65123.651,221,730
Mar 27, 2025124.05126.88123.00125.22125.221,705,467
Mar 26, 2025125.78126.60124.01124.05124.051,606,115
Mar 25, 2025126.11126.95124.58125.94125.941,463,957
Mar 24, 2025124.85126.99124.31126.35126.352,351,915
Mar 21, 2025128.00128.50124.17124.79124.792,924,247
Mar 20, 2025132.60133.75128.50128.50128.503,527,760
Mar 19, 2025135.11135.53132.43132.97132.972,821,596
Mar 18, 2025136.50138.98136.02136.32136.322,214,734
Mar 17, 2025138.00138.00135.80136.94136.942,362,539
Mar 14, 2025136.05138.41135.50137.86137.863,357,080
Mar 13, 2025135.88137.50133.55136.00136.003,235,214
Mar 12, 2025137.30139.00135.10135.10135.103,127,679
Mar 11, 2025134.00138.68134.00137.30137.303,318,683
Mar 10, 2025134.31137.49133.02136.44136.443,388,229
Mar 7, 2025138.00138.27133.88134.60134.604,253,741
Mar 6, 2025138.00140.99136.88139.00139.005,239,935
Mar 5, 2025140.98140.98134.65136.83136.835,933,248
Mar 4, 2025131.01145.36131.00141.70141.708,017,301
Mar 3, 2025133.88135.69132.00133.25133.253,474,779
Feb 28, 2025139.50139.50131.32132.58132.586,199,061
Feb 27, 2025143.25146.49136.75140.05140.057,593,869
Feb 26, 2025141.40146.00138.00143.95143.958,032,987
Feb 25, 2025137.00145.00136.10139.97139.978,110,584
Feb 24, 2025136.11139.78134.21138.88138.887,813,904
Feb 21, 2025130.90138.99129.88136.65136.659,164,980
Feb 20, 2025131.37131.88128.03130.20130.204,160,635
Feb 19, 2025129.00132.17127.58131.46131.464,661,532
Feb 18, 2025131.80134.20127.77128.93128.934,372,693
Feb 17, 2025134.00136.26130.09131.60131.605,019,883
Feb 14, 2025130.60135.80129.30133.20133.204,581,907
Feb 13, 2025135.30135.79129.63130.01130.014,807,809
Feb 12, 2025134.51137.20133.18135.16135.165,152,570
Feb 11, 2025138.33139.18133.60135.16135.165,522,700
Feb 10, 2025136.88141.21135.00138.69138.698,975,563
Feb 7, 2025132.10137.34129.70131.70131.707,688,049
Feb 6, 2025121.21136.12120.50132.98132.988,625,159
Feb 5, 2025119.92123.99117.70121.54121.545,157,322
Jan 27, 2025121.15122.00116.80116.88116.882,886,133
Jan 24, 2025121.88122.89119.55120.63120.634,144,673
Jan 23, 2025119.40126.38118.80121.70121.705,590,853
Jan 22, 2025121.96121.96116.00118.35118.355,908,488
Jan 21, 2025126.00126.00122.22123.33123.332,609,762
Jan 20, 2025123.68125.95123.68124.88124.883,176,873
Jan 17, 2025122.57127.59121.52125.62125.623,953,264
Jan 16, 2025125.80127.58121.50123.71123.713,733,134
Jan 15, 2025126.00127.96124.26124.74124.743,278,383
Jan 14, 2025123.30126.57121.20126.56126.564,009,903
Jan 13, 2025120.85123.89119.68122.19122.192,918,593
Jan 10, 2025122.50128.30122.03123.00123.004,779,505
Jan 9, 2025123.95125.87122.73122.81122.812,655,260
Jan 8, 2025124.88126.98121.23124.70124.703,465,557
Jan 7, 2025122.40126.88121.70126.57126.573,418,955
Jan 6, 2025123.68124.80120.80122.00122.002,464,380
Jan 3, 2025126.50127.80123.28123.61123.613,181,958
Jan 2, 2025131.08132.00124.20126.00126.004,473,763
Dec 31, 2024139.39139.66132.00132.28132.284,561,481
Dec 30, 2024139.98142.50138.18138.39138.394,157,168
Dec 27, 2024147.90148.35140.15140.50140.506,010,423
Dec 26, 2024145.60148.70142.99147.90147.905,326,267
Dec 25, 2024145.00151.00144.14146.57146.575,201,314
Dec 24, 2024143.92145.00139.41143.29143.294,663,306
Dec 23, 2024144.02150.50141.00143.90143.906,012,532
Dec 20, 2024141.54146.66140.53143.98143.985,538,845
Dec 19, 2024139.17144.44139.17142.05142.054,026,950
Dec 18, 2024140.00142.60139.16142.01142.013,715,239
Dec 17, 2024144.90145.50139.24140.35140.353,911,970
Dec 16, 2024152.60154.36144.39144.78144.786,161,529
Dec 13, 2024151.00155.88149.04155.53155.538,396,658
Dec 12, 2024151.80155.99150.21152.50152.503,921,645
Dec 11, 2024151.50154.48150.20152.30152.303,737,847
Dec 10, 2024162.18162.18152.12152.16152.165,213,692
Dec 9, 2024155.00155.48150.20153.70153.703,583,083
Dec 6, 2024158.62159.92152.50155.78155.784,708,582
Dec 5, 2024155.03159.00154.50158.58158.583,695,180
Dec 4, 2024164.20167.60155.51157.12157.126,245,829
Dec 3, 2024162.00165.60158.00158.90158.905,062,254
Dec 2, 2024167.00167.88160.30162.00162.006,303,872
Nov 29, 2024157.90168.58153.50165.20165.208,507,354
Nov 28, 2024156.00166.80153.70159.50159.508,657,334
Nov 27, 2024151.00156.07145.50156.00156.006,835,021
Nov 26, 2024145.12158.95145.01152.79152.796,932,607
Nov 25, 2024144.28148.55141.88146.08146.085,797,826
Nov 22, 2024153.00154.89144.00144.78144.785,823,850
Nov 21, 2024148.90157.18148.50154.00154.006,737,125
Nov 20, 2024146.91153.00144.90150.44150.445,983,424
Nov 19, 2024139.00146.50137.23145.00145.004,238,029
Nov 18, 2024138.50143.86135.18138.20138.204,370,626
Nov 15, 2024146.30147.70138.08138.08138.085,608,709
Nov 14, 2024153.00153.90145.40146.30146.306,167,639
Nov 13, 2024149.49158.90148.60155.70155.708,282,245
Nov 12, 2024151.09156.00148.28149.95149.958,075,125
Nov 11, 2024144.40153.35144.40151.40151.4011,282,989
Nov 8, 2024149.99154.50140.18141.72141.7211,155,185
Nov 7, 2024139.00152.88138.00148.50148.508,459,983
Nov 6, 2024134.45144.21132.60139.99139.998,843,788
Nov 5, 2024129.84135.50128.30133.00133.005,775,071
Nov 4, 2024126.50130.41125.90129.23129.233,205,687
Nov 1, 2024136.28137.40127.00127.82127.825,678,268
Oct 31, 2024134.25139.62134.21137.62137.625,846,396
Oct 30, 2024136.21137.49131.69134.15134.155,799,672
Oct 29, 2024138.85144.13136.69138.03138.036,127,689
Oct 28, 2024139.30139.30136.30138.35138.353,451,350
Oct 25, 2024141.80143.66138.57139.50139.504,153,891
Oct 24, 2024138.79142.99138.58139.95139.953,967,319
Oct 23, 2024139.54142.71138.83139.43139.434,383,406
Oct 22, 2024146.60147.00139.78141.96141.967,555,550
Oct 21, 2024150.00164.50143.65147.00147.0013,468,778
Oct 18, 2024129.60158.00128.50151.00151.0013,819,551
Oct 17, 2024145.00145.19131.97131.97131.9712,598,359
Oct 16, 2024121.00122.93119.63121.00121.003,682,868
Oct 15, 2024126.50130.58124.00124.00124.005,234,737
Oct 14, 2024124.00130.09121.52127.43127.435,754,337
Oct 11, 2024127.00132.35123.24124.60124.605,828,271
Oct 10, 2024144.00144.97128.31131.08131.089,214,665
Oct 9, 2024140.00168.88133.50143.96143.9616,115,046
Oct 8, 2024143.54143.54135.99143.54143.5411,848,612
Sep 30, 2024106.00119.62104.50119.62119.628,256,723
Sep 27, 202495.99100.5195.2999.6899.682,171,224
Sep 26, 202492.1994.4890.7194.4694.462,843,254
Sep 25, 202492.5093.8391.8091.9791.972,579,902
Sep 24, 202490.1591.9688.1291.8391.832,345,118
Sep 23, 202489.5191.8689.2889.6989.691,422,145
Sep 20, 202489.0090.4087.9089.5389.531,360,121
Sep 19, 202487.7989.4886.8088.8588.851,405,883
Sep 18, 202489.7589.7686.7887.0887.081,653,299
Sep 13, 202491.9093.8788.2689.8089.802,606,038
Sep 12, 202495.7095.7691.5692.2192.211,931,721
Sep 11, 202492.7095.5591.8295.1095.101,873,638
Sep 10, 202493.0093.9090.8092.9092.901,252,580
Sep 9, 202493.4794.4592.0293.0093.001,309,048
Sep 6, 202490.9095.6190.9093.8493.842,588,586
Sep 5, 202491.8893.0889.8691.0991.091,422,598
Sep 4, 202490.2893.6090.1092.2692.261,601,202
Sep 3, 202489.6392.4889.6291.1791.171,560,935
Sep 2, 202490.1092.8889.5089.6089.602,036,109
Aug 30, 202486.2292.2986.2290.9690.962,932,977
Aug 29, 202484.0086.7883.5085.8285.821,800,191
Aug 28, 202487.2787.5483.8384.6484.642,630,747
Aug 27, 202490.6091.0389.0389.7189.711,016,850
Aug 26, 202491.0091.8090.2290.4090.401,091,957
Aug 23, 202489.5091.4089.0090.9090.901,280,065
Aug 22, 202491.4992.4189.8090.1090.101,752,265
Aug 21, 202490.7992.8790.1091.1091.101,813,222
Aug 20, 202495.3995.5090.5891.0491.043,085,872
Aug 19, 202497.6099.3795.0095.2995.292,253,168
Aug 16, 202497.7199.3997.6698.0498.041,889,122
Aug 15, 202496.1098.9095.8597.8597.852,053,939
Aug 14, 202497.0098.8695.8197.0597.052,024,455
Aug 13, 202495.8297.1695.8097.0097.001,604,641
Aug 12, 202494.0097.1994.0095.7095.701,828,371
Aug 9, 202495.9497.1994.5894.9694.962,336,987
Aug 8, 202495.1096.5793.1394.4894.483,041,793
Aug 7, 202497.70100.2096.1396.4896.482,664,299
Aug 6, 202499.6099.7794.4097.7097.703,369,368
Aug 5, 2024102.88102.8896.7597.0097.004,912,052
Aug 2, 2024101.94105.68100.97102.90102.905,352,683
Aug 1, 2024101.00106.2999.86103.38103.385,883,968
Jul 31, 202496.75103.0095.81101.13101.134,709,638
Jul 30, 202494.5098.4594.4897.5397.533,387,130
Jul 29, 202498.8499.7694.8395.1195.114,116,009
Jul 26, 202499.70102.9798.0999.1699.164,782,402
Jul 25, 202494.35105.5094.00100.66100.666,410,368
Jul 24, 202491.8496.3591.8493.6593.653,420,876
Jul 23, 202499.0099.0092.9192.9992.993,991,620
Jul 22, 202498.98104.0097.6098.5198.514,727,882
Jul 19, 202493.5699.8693.0898.3498.345,117,899
Jul 18, 202492.2595.9489.7594.5894.583,826,717
Jul 17, 202494.6196.4693.1893.3893.382,881,767
Jul 16, 202487.9898.8687.7895.7795.775,307,278
Jul 15, 202487.4590.5087.1188.9088.901,794,680
Jul 12, 202488.8889.2286.5187.1387.131,717,316
Jul 11, 202490.5390.7988.7089.5289.521,804,638
Jul 10, 202489.5989.9288.0089.0489.041,469,665
Jul 9, 202486.0089.7286.0089.5689.562,257,635
Jul 8, 202486.9888.7586.0186.5086.501,639,515
Jul 5, 202485.7685.7685.7685.7685.76-
Jul 4, 202489.3689.8285.0885.7685.761,951,999
Jul 3, 202489.4990.8087.0689.2789.271,742,578
Jul 2, 202489.5890.9088.6889.5089.501,572,908
Jul 1, 202487.7090.0787.1889.5889.581,443,798
Jun 28, 202488.1590.3587.5887.9387.931,892,224
Jun 27, 202489.1591.6088.3488.5788.571,926,192
Jun 26, 202490.0091.4087.1090.2690.262,968,860
Jun 25, 202494.1094.4088.6389.4989.493,166,841
Jun 24, 202497.0099.5894.0594.0594.052,567,276
Jun 21, 202499.2199.2196.1197.3997.392,802,602
Jun 20, 2024100.58102.9699.00100.28100.283,898,565
Jun 19, 202497.81102.6697.29100.59100.594,109,474
Jun 18, 202496.5098.2995.4397.9697.962,676,441
Jun 17, 202497.0899.2796.5097.0897.082,630,280

Related Tickers

1347.HK HUA HONG SEMI
30.000
+1.01%
 
LSCC Lattice Semiconductor Corporation
47.85
-3.39%
 
0981.HK SMIC
40.100
+0.25%
 
RMBS Rambus Inc.
58.10
-4.22%
 
QRVO Qorvo, Inc.
79.42
-2.86%
 
SWKS Skyworks Solutions, Inc.
71.25
-1.06%
 
HIMX Himax Technologies, Inc.
8.88
-2.52%
 
TXN Texas Instruments Incorporated
195.00
-2.33%
 
NVTS Navitas Semiconductor Corporation
7.32
-6.27%
 
INTC Intel Corporation
20.14
-3.03%