Shenzhen Longood Intelligent Electric Co.,Ltd (SHE:300543)
China · Delayed Price · Currency is CNY 7.90
+0.29 (3.81%)
Aug 25, 2026, 3:04 PM CST
SHE:300543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.81 | 6.85 | 6.44 | 6.73 | 6.73 | -1.90% | 8,791,700 |
| Jul 20, 2026 | 6.89 | 7.16 | 6.68 | 6.86 | 6.86 | -0.72% | 6,947,083 |
| Jul 17, 2026 | 7.18 | 7.24 | 6.83 | 6.91 | 6.91 | -3.22% | 5,785,400 |
| Jul 16, 2026 | 6.98 | 7.25 | 6.91 | 7.14 | 7.14 | 1.42% | 4,894,366 |
| Jul 15, 2026 | 6.97 | 7.11 | 6.87 | 7.04 | 7.04 | 1.15% | 4,380,002 |
| Jul 14, 2026 | 6.83 | 6.97 | 6.66 | 6.96 | 6.96 | 2.50% | 5,703,954 |
| Jul 13, 2026 | 7.17 | 7.21 | 6.73 | 6.79 | 6.79 | -6.09% | 7,785,899 |
| 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 |