Shenzhen Longood Intelligent Electric Co.,LTD (SHE:300543)
China · Delayed Price · Currency is CNY 9.51
+0.25 (2.70%)
May 26, 2026, 3:10 PM CST
SHE:300543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.68 | 9.88 | 9.30 | 9.51 | 9.51 | 2.70% | 16,691,760 |
| May 25, 2026 | 9.38 | 9.54 | 9.18 | 9.26 | 9.26 | -1.38% | 5,239,089 |
| May 22, 2026 | 9.25 | 9.46 | 9.02 | 9.39 | 9.39 | 2.29% | 6,245,042 |
| May 21, 2026 | 9.55 | 9.68 | 9.17 | 9.18 | 9.18 | -3.06% | 6,671,395 |
| May 20, 2026 | 9.69 | 9.76 | 9.41 | 9.47 | 9.47 | -2.57% | 4,653,274 |
| May 19, 2026 | 9.63 | 9.82 | 9.58 | 9.72 | 9.72 | 0.83% | 5,315,976 |
| May 18, 2026 | 9.49 | 9.65 | 9.37 | 9.64 | 9.64 | 0.94% | 4,283,799 |
| May 15, 2026 | 9.58 | 9.66 | 9.40 | 9.55 | 9.55 | 0.32% | 6,747,872 |
| May 14, 2026 | 9.73 | 9.79 | 9.45 | 9.52 | 9.52 | -1.96% | 4,796,052 |
| May 13, 2026 | 9.63 | 9.83 | 9.56 | 9.71 | 9.71 | 0.83% | 4,281,126 |
| May 12, 2026 | 9.90 | 9.90 | 9.60 | 9.63 | 9.63 | -2.63% | 5,053,241 |
| May 11, 2026 | 9.95 | 9.97 | 9.81 | 9.89 | 9.89 | -0.30% | 4,491,322 |
| May 8, 2026 | 9.66 | 9.92 | 9.66 | 9.92 | 9.92 | 1.95% | 5,905,523 |
| May 7, 2026 | 9.66 | 9.80 | 9.63 | 9.73 | 9.73 | 1.04% | 4,829,148 |
| May 6, 2026 | 9.77 | 9.86 | 9.61 | 9.63 | 9.63 | -1.03% | 5,907,806 |
| Apr 30, 2026 | 9.66 | 9.74 | 9.59 | 9.73 | 9.73 | 1.46% | 4,774,621 |
| Apr 29, 2026 | 9.30 | 9.76 | 9.20 | 9.59 | 9.59 | 3.12% | 8,238,576 |
| Apr 28, 2026 | 9.38 | 9.47 | 9.26 | 9.30 | 9.30 | -1.59% | 7,340,125 |
| Apr 27, 2026 | 9.29 | 9.50 | 9.00 | 9.45 | 9.45 | 3.73% | 10,814,260 |
| Apr 24, 2026 | 9.18 | 9.25 | 8.83 | 9.11 | 9.11 | -4.81% | 14,029,320 |
| Apr 23, 2026 | 9.87 | 9.87 | 9.53 | 9.57 | 9.57 | -3.04% | 6,253,349 |
| Apr 22, 2026 | 9.84 | 9.87 | 9.76 | 9.87 | 9.87 | 0.20% | 3,166,001 |
| Apr 21, 2026 | 9.87 | 9.91 | 9.73 | 9.85 | 9.85 | -0.20% | 3,591,875 |
| Apr 20, 2026 | 9.89 | 9.90 | 9.81 | 9.87 | 9.87 | 0.30% | 4,096,855 |
| Apr 17, 2026 | 9.88 | 9.88 | 9.74 | 9.84 | 9.84 | 0.20% | 4,401,745 |
| Apr 16, 2026 | 9.68 | 9.85 | 9.65 | 9.82 | 9.82 | 1.66% | 3,861,754 |
| Apr 15, 2026 | 9.82 | 9.84 | 9.63 | 9.66 | 9.66 | -1.23% | 3,821,350 |
| Apr 14, 2026 | 9.80 | 9.85 | 9.66 | 9.78 | 9.78 | 0.31% | 3,406,600 |
| Apr 13, 2026 | 9.81 | 9.87 | 9.68 | 9.75 | 9.75 | -0.61% | 3,908,042 |
| Apr 10, 2026 | 9.75 | 9.88 | 9.71 | 9.81 | 9.81 | 1.66% | 4,146,142 |
| Apr 9, 2026 | 9.75 | 9.83 | 9.63 | 9.65 | 9.65 | -1.93% | 4,807,552 |
| Apr 8, 2026 | 9.61 | 9.85 | 9.57 | 9.84 | 9.84 | 4.35% | 7,559,562 |
| Apr 7, 2026 | 9.14 | 9.56 | 9.05 | 9.43 | 9.43 | 4.20% | 9,392,853 |
| Apr 3, 2026 | 9.45 | 9.45 | 9.00 | 9.05 | 9.05 | -3.52% | 6,031,773 |
| Apr 2, 2026 | 9.62 | 9.65 | 9.33 | 9.38 | 9.38 | -3.30% | 6,922,472 |
| Apr 1, 2026 | 9.80 | 9.85 | 9.59 | 9.70 | 9.70 | 1.15% | 6,682,896 |
| Mar 31, 2026 | 9.65 | 9.84 | 9.57 | 9.59 | 9.59 | -1.13% | 6,173,824 |
| Mar 30, 2026 | 9.70 | 9.74 | 9.43 | 9.70 | 9.70 | -1.42% | 6,643,195 |
| Mar 27, 2026 | 9.58 | 9.85 | 9.51 | 9.84 | 9.84 | 0.31% | 7,427,529 |
| Mar 26, 2026 | 10.45 | 10.49 | 9.76 | 9.81 | 9.81 | -5.67% | 16,941,930 |
| Mar 25, 2026 | 10.49 | 10.66 | 10.32 | 10.40 | 10.40 | -1.79% | 15,434,910 |
| Mar 24, 2026 | 10.78 | 10.99 | 10.22 | 10.59 | 10.59 | 0.76% | 21,173,070 |
| Mar 23, 2026 | 10.40 | 11.15 | 10.38 | 10.51 | 10.51 | 3.44% | 34,818,960 |
| Mar 20, 2026 | 10.65 | 10.65 | 10.13 | 10.16 | 10.16 | -3.61% | 6,529,006 |
| Mar 19, 2026 | 10.65 | 10.74 | 10.48 | 10.54 | 10.54 | -1.95% | 4,193,066 |
| Mar 18, 2026 | 10.50 | 10.79 | 10.46 | 10.75 | 10.75 | 3.27% | 4,982,202 |
| Mar 17, 2026 | 10.94 | 10.94 | 10.41 | 10.41 | 10.41 | -3.70% | 4,854,238 |
| Mar 16, 2026 | 10.77 | 10.81 | 10.63 | 10.81 | 10.81 | 1.03% | 2,813,230 |
| Mar 13, 2026 | 10.76 | 10.91 | 10.68 | 10.70 | 10.70 | -0.65% | 3,261,900 |
| Mar 12, 2026 | 10.90 | 10.99 | 10.76 | 10.77 | 10.77 | -1.46% | 3,576,700 |