Shenzhen Longood Intelligent Electric Co.,Ltd (SHE:300543)
China · Delayed Price · Currency is CNY 7.24
-0.21 (-2.82%)
Oct 27, 2026, 3:04 PM CST
SHE:300543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.15 | 7.58 | 7.15 | 7.24 | 7.24 | -2.82% | 4,992,130 |
| Oct 26, 2026 | 7.43 | 7.93 | 7.36 | 7.45 | 7.45 | -0.53% | 7,153,121 |
| Oct 23, 2026 | 7.15 | 7.50 | 6.86 | 7.49 | 7.49 | 2.74% | 7,094,100 |
| Oct 22, 2026 | 7.35 | 7.46 | 7.23 | 7.29 | 7.29 | -0.95% | 3,137,600 |
| Oct 21, 2026 | 7.51 | 7.55 | 7.33 | 7.36 | 7.36 | -1.34% | 2,562,500 |
| Oct 20, 2026 | 7.34 | 7.53 | 7.24 | 7.46 | 7.46 | 1.63% | 3,969,400 |
| Oct 19, 2026 | 7.34 | 7.41 | 7.11 | 7.34 | 7.34 | -0.94% | 4,804,130 |
| Oct 16, 2026 | 7.34 | 7.56 | 7.34 | 7.41 | 7.41 | 2.63% | 4,314,010 |
| Oct 15, 2026 | 7.38 | 7.40 | 7.18 | 7.22 | 7.22 | -3.48% | 4,592,207 |
| Oct 14, 2026 | 7.75 | 7.75 | 7.45 | 7.48 | 7.48 | -2.73% | 3,999,236 |
| Oct 13, 2026 | 7.51 | 7.78 | 7.27 | 7.69 | 7.69 | 1.45% | 4,878,010 |
| Oct 12, 2026 | 7.63 | 7.70 | 7.50 | 7.58 | 7.58 | -0.52% | 3,379,327 |
| Oct 9, 2026 | 7.64 | 7.68 | 7.30 | 7.62 | 7.62 | -0.26% | 5,015,521 |
| Oct 8, 2026 | 7.75 | 7.92 | 7.60 | 7.64 | 7.64 | -1.67% | 4,379,600 |
| 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 |