Shenzhen Longood Intelligent Electric Co.,LTD (SHE:300543)
China · Delayed Price · Currency is CNY 8.15
-0.04 (-0.49%)
Jun 16, 2026, 3:04 PM CST
SHE:300543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9.55 | 9.68 | 9.17 | 9.18 | 9.15 | -3.06% | 6,671,395 |
| May 20, 2026 | 9.69 | 9.76 | 9.41 | 9.47 | 9.44 | -2.57% | 4,653,274 |
| May 19, 2026 | 9.63 | 9.82 | 9.58 | 9.72 | 9.69 | 0.83% | 5,315,976 |
| May 18, 2026 | 9.49 | 9.65 | 9.37 | 9.64 | 9.61 | 0.94% | 4,283,799 |
| May 15, 2026 | 9.58 | 9.66 | 9.40 | 9.55 | 9.52 | 0.32% | 6,747,872 |
| May 14, 2026 | 9.73 | 9.79 | 9.45 | 9.52 | 9.49 | -1.96% | 4,796,052 |
| May 13, 2026 | 9.63 | 9.83 | 9.56 | 9.71 | 9.68 | 0.83% | 4,281,126 |
| May 12, 2026 | 9.90 | 9.90 | 9.60 | 9.63 | 9.60 | -2.63% | 5,053,241 |
| May 11, 2026 | 9.95 | 9.97 | 9.81 | 9.89 | 9.86 | -0.30% | 4,491,322 |
| May 8, 2026 | 9.66 | 9.92 | 9.66 | 9.92 | 9.89 | 1.95% | 5,905,523 |
| May 7, 2026 | 9.66 | 9.80 | 9.63 | 9.73 | 9.70 | 1.04% | 4,829,148 |
| May 6, 2026 | 9.77 | 9.86 | 9.61 | 9.63 | 9.60 | -1.03% | 5,907,806 |
| Apr 30, 2026 | 9.66 | 9.74 | 9.59 | 9.73 | 9.70 | 1.46% | 4,774,621 |
| Apr 29, 2026 | 9.30 | 9.76 | 9.20 | 9.59 | 9.56 | 3.12% | 8,238,576 |
| Apr 28, 2026 | 9.38 | 9.47 | 9.26 | 9.30 | 9.27 | -1.59% | 7,340,125 |
| Apr 27, 2026 | 9.29 | 9.50 | 9.00 | 9.45 | 9.42 | 3.73% | 10,814,260 |
| Apr 24, 2026 | 9.18 | 9.25 | 8.83 | 9.11 | 9.08 | -4.81% | 14,029,320 |
| Apr 23, 2026 | 9.87 | 9.87 | 9.53 | 9.57 | 9.54 | -3.04% | 6,253,349 |
| Apr 22, 2026 | 9.84 | 9.87 | 9.76 | 9.87 | 9.84 | 0.20% | 3,166,001 |
| Apr 21, 2026 | 9.87 | 9.91 | 9.73 | 9.85 | 9.82 | -0.20% | 3,591,875 |
| Apr 20, 2026 | 9.89 | 9.90 | 9.81 | 9.87 | 9.84 | 0.30% | 4,096,855 |
| Apr 17, 2026 | 9.88 | 9.88 | 9.74 | 9.84 | 9.81 | 0.20% | 4,401,745 |
| Apr 16, 2026 | 9.68 | 9.85 | 9.65 | 9.82 | 9.79 | 1.66% | 3,861,754 |
| Apr 15, 2026 | 9.82 | 9.84 | 9.63 | 9.66 | 9.63 | -1.23% | 3,821,350 |
| Apr 14, 2026 | 9.80 | 9.85 | 9.66 | 9.78 | 9.75 | 0.31% | 3,406,600 |
| Apr 13, 2026 | 9.81 | 9.87 | 9.68 | 9.75 | 9.72 | -0.61% | 3,908,042 |
| Apr 10, 2026 | 9.75 | 9.88 | 9.71 | 9.81 | 9.78 | 1.66% | 4,146,142 |
| Apr 9, 2026 | 9.75 | 9.83 | 9.63 | 9.65 | 9.62 | -1.93% | 4,807,552 |
| Apr 8, 2026 | 9.61 | 9.85 | 9.57 | 9.84 | 9.81 | 4.35% | 7,559,562 |
| Apr 7, 2026 | 9.14 | 9.56 | 9.05 | 9.43 | 9.40 | 4.20% | 9,392,853 |
| Apr 3, 2026 | 9.45 | 9.45 | 9.00 | 9.05 | 9.02 | -3.52% | 6,031,773 |
| Apr 2, 2026 | 9.62 | 9.65 | 9.33 | 9.38 | 9.35 | -3.30% | 6,922,472 |