Shenzhen Longood Intelligent Electric Co.,LTD (SHE:300543)
China · Delayed Price · Currency is CNY 7.23
+0.34 (4.93%)
Jul 10, 2026, 3:04 PM CST
SHE:300543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.93 | 7.35 | 6.81 | 7.23 | 7.23 | 4.93% | 10,121,410 |
| Jul 9, 2026 | 6.92 | 7.03 | 6.75 | 6.89 | 6.89 | -1.01% | 5,898,400 |
| Jul 8, 2026 | 7.11 | 7.14 | 6.91 | 6.96 | 6.96 | -1.69% | 5,094,703 |
| Jul 7, 2026 | 7.29 | 7.38 | 7.07 | 7.08 | 7.08 | -3.15% | 8,234,271 |
| Jul 6, 2026 | 7.65 | 7.72 | 7.28 | 7.31 | 7.31 | -6.64% | 15,446,973 |
| Jul 3, 2026 | 8.03 | 8.25 | 7.44 | 7.83 | 7.83 | 8.45% | 23,040,348 |
| Jul 2, 2026 | 7.31 | 7.52 | 7.18 | 7.22 | 7.22 | -1.90% | 7,241,118 |
| Jul 1, 2026 | 7.26 | 7.45 | 7.14 | 7.36 | 7.36 | 2.08% | 7,429,473 |
| Jun 30, 2026 | 7.18 | 7.32 | 7.04 | 7.21 | 7.21 | 0.56% | 6,882,039 |
| Jun 29, 2026 | 7.24 | 7.35 | 7.01 | 7.17 | 7.17 | -1.10% | 7,569,061 |
| Jun 26, 2026 | 7.46 | 7.48 | 7.21 | 7.25 | 7.25 | -2.82% | 6,850,856 |
| Jun 25, 2026 | 7.58 | 7.64 | 7.32 | 7.46 | 7.46 | -1.71% | 6,846,904 |
| Jun 24, 2026 | 7.99 | 8.04 | 7.49 | 7.59 | 7.59 | -5.01% | 7,041,292 |
| Jun 23, 2026 | 7.97 | 8.12 | 7.86 | 7.99 | 7.99 | -0.12% | 5,081,989 |
| Jun 22, 2026 | 7.90 | 8.00 | 7.54 | 8.00 | 8.00 | 1.27% | 7,647,338 |
| Jun 18, 2026 | 7.90 | 8.03 | 7.74 | 7.90 | 7.90 | -0.63% | 5,439,133 |
| Jun 17, 2026 | 8.09 | 8.14 | 7.90 | 7.95 | 7.95 | -2.45% | 5,610,183 |
| Jun 16, 2026 | 8.19 | 8.24 | 7.90 | 8.15 | 8.15 | -0.49% | 5,872,106 |
| Jun 15, 2026 | 8.17 | 8.34 | 8.11 | 8.19 | 8.19 | 0.74% | 4,579,656 |
| Jun 12, 2026 | 8.16 | 8.32 | 8.02 | 8.13 | 8.13 | 0.99% | 5,463,393 |
| Jun 11, 2026 | 8.15 | 8.21 | 7.94 | 8.05 | 8.05 | -2.19% | 4,699,075 |
| Jun 10, 2026 | 8.46 | 8.53 | 8.05 | 8.23 | 8.23 | -3.40% | 6,483,410 |
| Jun 9, 2026 | 8.49 | 8.75 | 8.29 | 8.52 | 8.52 | 1.19% | 7,480,245 |
| Jun 8, 2026 | 8.66 | 8.79 | 8.31 | 8.42 | 8.42 | -3.99% | 6,762,274 |
| Jun 5, 2026 | 8.51 | 8.96 | 8.30 | 8.77 | 8.77 | 2.45% | 8,252,194 |
| Jun 4, 2026 | 8.56 | 8.71 | 8.50 | 8.59 | 8.56 | -0.58% | 4,636,710 |
| Jun 3, 2026 | 8.62 | 8.93 | 8.53 | 8.64 | 8.61 | 0.35% | 5,143,611 |
| Jun 2, 2026 | 8.82 | 9.05 | 8.51 | 8.61 | 8.58 | -2.38% | 6,636,106 |
| Jun 1, 2026 | 8.45 | 9.06 | 8.38 | 8.82 | 8.79 | 4.13% | 8,284,126 |
| May 29, 2026 | 8.96 | 9.00 | 8.40 | 8.47 | 8.44 | -4.72% | 6,925,464 |
| May 28, 2026 | 8.81 | 9.15 | 8.65 | 8.89 | 8.86 | -0.34% | 7,377,678 |
| May 27, 2026 | 9.37 | 9.37 | 8.85 | 8.92 | 8.89 | -6.20% | 13,337,200 |
| May 26, 2026 | 9.68 | 9.88 | 9.30 | 9.51 | 9.48 | 2.70% | 16,678,560 |
| May 25, 2026 | 9.38 | 9.54 | 9.18 | 9.26 | 9.23 | -1.38% | 5,239,089 |
| May 22, 2026 | 9.25 | 9.46 | 9.02 | 9.39 | 9.36 | 2.29% | 6,245,042 |
| May 21, 2026 | 9.55 | 9.68 | 9.17 | 9.18 | 9.15 | -3.06% | 6,671,395 |
| May 20, 2026 | 9.69 | 9.76 | 9.41 | 9.47 | 9.44 | -2.57% | 4,653,274 |
| May 19, 2026 | 9.63 | 9.82 | 9.58 | 9.72 | 9.69 | 0.83% | 5,315,976 |
| May 18, 2026 | 9.49 | 9.65 | 9.37 | 9.64 | 9.61 | 0.94% | 4,283,799 |
| May 15, 2026 | 9.58 | 9.66 | 9.40 | 9.55 | 9.52 | 0.32% | 6,747,872 |
| May 14, 2026 | 9.73 | 9.79 | 9.45 | 9.52 | 9.49 | -1.96% | 4,796,052 |
| May 13, 2026 | 9.63 | 9.83 | 9.56 | 9.71 | 9.68 | 0.83% | 4,281,126 |
| May 12, 2026 | 9.90 | 9.90 | 9.60 | 9.63 | 9.60 | -2.63% | 5,053,241 |
| May 11, 2026 | 9.95 | 9.97 | 9.81 | 9.89 | 9.86 | -0.30% | 4,491,322 |
| May 8, 2026 | 9.66 | 9.92 | 9.66 | 9.92 | 9.89 | 1.95% | 5,905,523 |
| May 7, 2026 | 9.66 | 9.80 | 9.63 | 9.73 | 9.70 | 1.04% | 4,829,148 |
| May 6, 2026 | 9.77 | 9.86 | 9.61 | 9.63 | 9.60 | -1.03% | 5,907,806 |
| Apr 30, 2026 | 9.66 | 9.74 | 9.59 | 9.73 | 9.70 | 1.46% | 4,774,621 |
| Apr 29, 2026 | 9.30 | 9.76 | 9.20 | 9.59 | 9.56 | 3.12% | 8,238,576 |
| Apr 28, 2026 | 9.38 | 9.47 | 9.26 | 9.30 | 9.27 | -1.59% | 7,340,125 |