Shenzhen Longood Intelligent Electric Co.,Ltd (SHE:300543)
China · Delayed Price · Currency is CNY 7.46
+0.36 (5.07%)
Jul 31, 2026, 3:04 PM CST
SHE:300543 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |