Shenzhen Longood Intelligent Electric Co.,Ltd (SHE:300543)
China · Delayed Price · Currency is CNY 7.77
-0.15 (-1.89%)
Sep 30, 2026, 3:04 PM CST
SHE:300543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.99 | 7.99 | 7.75 | 7.77 | 7.77 | -1.89% | 4,209,657 |
| Sep 29, 2026 | 7.87 | 7.99 | 7.76 | 7.92 | 7.92 | 1.54% | 3,043,250 |
| Sep 28, 2026 | 7.87 | 7.94 | 7.72 | 7.80 | 7.80 | -0.89% | 3,590,576 |
| Sep 24, 2026 | 7.81 | 7.97 | 7.81 | 7.87 | 7.87 | 0.25% | 3,523,600 |
| Sep 23, 2026 | 7.81 | 7.91 | 7.75 | 7.85 | 7.85 | 0.13% | 3,617,456 |
| Sep 22, 2026 | 7.74 | 7.88 | 7.70 | 7.84 | 7.84 | 1.29% | 4,364,073 |
| Sep 21, 2026 | 7.50 | 7.77 | 7.48 | 7.74 | 7.74 | 3.48% | 5,797,800 |
| Sep 18, 2026 | 7.60 | 7.66 | 7.44 | 7.48 | 7.48 | -0.80% | 4,153,610 |
| Sep 17, 2026 | 7.35 | 7.56 | 7.29 | 7.54 | 7.54 | 1.89% | 4,087,026 |
| Sep 16, 2026 | 7.29 | 7.46 | 7.23 | 7.40 | 7.40 | 1.65% | 3,390,751 |
| Sep 15, 2026 | 7.52 | 7.53 | 7.25 | 7.28 | 7.28 | -3.06% | 3,985,336 |
| Sep 14, 2026 | 7.46 | 7.59 | 7.32 | 7.51 | 7.51 | 1.08% | 3,836,300 |
| Sep 11, 2026 | 7.57 | 7.57 | 7.27 | 7.43 | 7.43 | -1.85% | 4,535,627 |
| Sep 10, 2026 | 7.69 | 7.69 | 7.50 | 7.57 | 7.57 | -1.17% | 3,418,600 |
| Sep 9, 2026 | 7.80 | 7.83 | 7.65 | 7.66 | 7.66 | -2.05% | 3,461,492 |
| Sep 8, 2026 | 7.80 | 7.84 | 7.71 | 7.82 | 7.82 | 0.77% | 3,376,034 |
| Sep 7, 2026 | 7.74 | 7.84 | 7.70 | 7.76 | 7.76 | 0.26% | 4,601,182 |
| Sep 4, 2026 | 7.79 | 7.93 | 7.68 | 7.74 | 7.74 | -0.64% | 4,385,900 |
| Sep 3, 2026 | 7.99 | 8.06 | 7.76 | 7.79 | 7.79 | -2.01% | 3,677,300 |
| Sep 2, 2026 | 8.01 | 8.03 | 7.86 | 7.95 | 7.95 | -1.36% | 3,728,331 |
| Sep 1, 2026 | 7.98 | 8.09 | 7.93 | 8.06 | 8.06 | 0.50% | 4,792,941 |
| Aug 31, 2026 | 7.77 | 8.02 | 7.77 | 8.02 | 8.02 | 1.91% | 6,127,732 |
| Aug 28, 2026 | 7.77 | 7.92 | 7.72 | 7.87 | 7.87 | 1.42% | 5,015,100 |
| Aug 27, 2026 | 7.81 | 7.88 | 7.72 | 7.76 | 7.76 | -1.65% | 6,523,360 |
| Aug 26, 2026 | 7.89 | 7.96 | 7.81 | 7.89 | 7.89 | -0.13% | 4,147,430 |
| Aug 25, 2026 | 7.60 | 7.96 | 7.54 | 7.90 | 7.90 | 3.81% | 6,036,900 |
| Aug 24, 2026 | 7.69 | 7.76 | 7.52 | 7.61 | 7.61 | -1.04% | 5,277,100 |
| Aug 21, 2026 | 7.67 | 7.73 | 7.57 | 7.69 | 7.69 | -0.39% | 5,996,400 |
| Aug 20, 2026 | 7.67 | 7.83 | 7.58 | 7.72 | 7.72 | 0.92% | 8,216,350 |
| Aug 19, 2026 | 8.15 | 8.24 | 7.56 | 7.65 | 7.65 | -8.49% | 15,556,050 |
| Aug 18, 2026 | 7.95 | 8.43 | 7.87 | 8.36 | 8.36 | 5.42% | 17,590,322 |
| Aug 17, 2026 | 7.77 | 7.94 | 7.68 | 7.93 | 7.93 | 1.93% | 5,740,477 |
| Aug 14, 2026 | 7.75 | 7.83 | 7.68 | 7.78 | 7.78 | -0.26% | 5,142,536 |
| Aug 13, 2026 | 7.98 | 8.04 | 7.78 | 7.80 | 7.80 | -2.01% | 4,659,212 |
| Aug 12, 2026 | 7.95 | 8.00 | 7.85 | 7.96 | 7.96 | 1.02% | 4,802,617 |
| Aug 11, 2026 | 7.83 | 7.95 | 7.70 | 7.88 | 7.88 | 0.51% | 5,515,000 |
| Aug 10, 2026 | 7.79 | 7.87 | 7.63 | 7.84 | 7.84 | 1.42% | 5,671,594 |
| Aug 7, 2026 | 7.74 | 7.83 | 7.46 | 7.73 | 7.73 | -0.13% | 6,402,391 |
| Aug 6, 2026 | 7.59 | 7.77 | 7.50 | 7.74 | 7.74 | 1.98% | 7,493,410 |
| Aug 5, 2026 | 7.63 | 7.67 | 7.48 | 7.59 | 7.59 | -0.26% | 7,838,411 |
| Aug 4, 2026 | 7.59 | 7.65 | 7.53 | 7.61 | 7.61 | 0.13% | 7,334,170 |
| Aug 3, 2026 | 7.46 | 7.61 | 7.38 | 7.60 | 7.60 | 1.88% | 7,041,590 |
| Jul 31, 2026 | 7.28 | 7.48 | 7.23 | 7.46 | 7.46 | 5.07% | 9,648,591 |
| Jul 30, 2026 | 7.08 | 7.22 | 6.99 | 7.10 | 7.10 | 0.57% | 6,566,450 |
| Jul 29, 2026 | 6.92 | 7.08 | 6.89 | 7.06 | 7.06 | 2.02% | 5,205,600 |
| Jul 28, 2026 | 6.83 | 7.02 | 6.80 | 6.92 | 6.92 | 0.87% | 5,837,500 |
| Jul 27, 2026 | 6.57 | 6.90 | 6.55 | 6.86 | 6.86 | 3.63% | 5,225,500 |
| Jul 24, 2026 | 6.66 | 6.76 | 6.58 | 6.62 | 6.62 | -1.63% | 4,678,700 |
| Jul 23, 2026 | 6.52 | 6.77 | 6.52 | 6.73 | 6.73 | 2.44% | 4,707,726 |
| Jul 22, 2026 | 6.66 | 6.75 | 6.51 | 6.57 | 6.57 | -2.38% | 4,868,431 |