Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 141.00
-2.90 (-2.02%)
At close: Sep 26, 2025
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 142.52 | 147.50 | 140.00 | 141.00 | 141.00 | -2.02% | 16,485,251 |
| Sep 25, 2025 | 145.00 | 146.88 | 142.03 | 143.90 | 143.90 | -4.61% | 20,798,988 |
| Sep 24, 2025 | 144.99 | 157.77 | 142.67 | 150.86 | 150.86 | 4.55% | 25,320,059 |
| Sep 23, 2025 | 138.88 | 144.67 | 137.87 | 144.30 | 144.30 | 2.56% | 25,350,850 |
| Sep 22, 2025 | 130.54 | 145.15 | 130.54 | 140.70 | 140.70 | 9.96% | 28,194,254 |
| Sep 19, 2025 | 117.01 | 135.40 | 117.01 | 127.95 | 127.95 | 12.25% | 26,965,714 |
| Sep 18, 2025 | 116.00 | 120.90 | 111.65 | 113.99 | 113.99 | -0.64% | 22,565,935 |
| Sep 17, 2025 | 114.01 | 116.88 | 111.71 | 114.73 | 114.73 | -0.43% | 15,657,544 |
| Sep 16, 2025 | 110.75 | 119.31 | 109.14 | 115.23 | 115.23 | 3.52% | 23,831,521 |
| Sep 15, 2025 | 116.31 | 116.60 | 108.00 | 111.31 | 111.31 | 0.30% | 26,055,177 |
| Sep 12, 2025 | 101.00 | 115.10 | 100.03 | 110.98 | 110.98 | 13.83% | 32,197,345 |
| Sep 11, 2025 | 92.12 | 97.80 | 92.12 | 97.50 | 97.50 | 5.90% | 11,011,365 |
| Sep 10, 2025 | 93.06 | 96.00 | 92.01 | 92.07 | 92.07 | -1.06% | 5,741,600 |
| Sep 9, 2025 | 95.90 | 96.18 | 92.81 | 93.06 | 93.06 | -4.01% | 6,050,131 |
| Sep 8, 2025 | 93.00 | 96.99 | 92.80 | 96.95 | 96.95 | 3.59% | 9,544,016 |
| Sep 5, 2025 | 87.00 | 94.96 | 86.31 | 93.59 | 93.59 | 7.72% | 10,479,064 |
| Sep 4, 2025 | 91.65 | 92.59 | 85.38 | 86.88 | 86.88 | -5.64% | 9,423,155 |
| Sep 3, 2025 | 94.89 | 95.59 | 91.71 | 92.07 | 92.07 | -2.05% | 6,237,930 |
| Sep 2, 2025 | 99.00 | 99.48 | 93.12 | 94.00 | 94.00 | -6.13% | 11,019,272 |
| Sep 1, 2025 | 98.51 | 101.96 | 96.86 | 100.14 | 100.14 | 4.90% | 14,624,162 |
| Aug 29, 2025 | 98.00 | 98.00 | 94.00 | 95.46 | 95.46 | -3.22% | 10,272,975 |
| Aug 28, 2025 | 96.88 | 99.18 | 94.70 | 98.64 | 98.64 | 0.87% | 13,267,324 |
| Aug 27, 2025 | 99.00 | 102.00 | 97.30 | 97.79 | 97.79 | -0.93% | 14,039,980 |
| Aug 26, 2025 | 97.70 | 101.70 | 97.00 | 98.71 | 98.71 | 2.05% | 12,614,442 |
| Aug 25, 2025 | 100.00 | 105.50 | 95.68 | 96.73 | 96.73 | 0.13% | 18,244,805 |
| Aug 22, 2025 | 92.06 | 96.60 | 92.05 | 96.60 | 96.60 | 3.86% | 13,122,806 |
| Aug 21, 2025 | 91.63 | 96.65 | 91.27 | 93.01 | 93.01 | 0.25% | 13,033,272 |
| Aug 20, 2025 | 90.58 | 92.78 | 88.88 | 92.78 | 92.78 | 2.44% | 10,151,256 |
| Aug 19, 2025 | 91.51 | 92.58 | 90.09 | 90.57 | 90.57 | -1.02% | 8,336,771 |
| Aug 18, 2025 | 90.79 | 92.70 | 89.60 | 91.50 | 91.50 | -0.13% | 11,774,936 |
| Aug 15, 2025 | 89.50 | 92.56 | 88.87 | 91.62 | 91.62 | 1.51% | 7,386,180 |
| Aug 14, 2025 | 89.49 | 95.12 | 89.45 | 90.26 | 90.26 | 0.86% | 13,102,569 |
| Aug 13, 2025 | 91.12 | 91.36 | 88.70 | 89.49 | 89.49 | -1.78% | 8,719,451 |
| Aug 12, 2025 | 90.09 | 92.86 | 87.29 | 91.11 | 91.11 | 1.14% | 8,963,064 |
| Aug 11, 2025 | 89.25 | 91.79 | 89.14 | 90.08 | 90.08 | 1.81% | 6,998,584 |
| Aug 8, 2025 | 87.94 | 89.30 | 87.85 | 88.48 | 88.48 | -0.03% | 3,663,936 |
| Aug 7, 2025 | 88.70 | 90.59 | 87.80 | 88.51 | 88.51 | -0.81% | 6,360,953 |
| Aug 6, 2025 | 89.00 | 89.48 | 87.77 | 89.23 | 89.23 | 0.26% | 4,442,447 |
| Aug 5, 2025 | 88.50 | 89.66 | 87.80 | 89.00 | 89.00 | 0.79% | 4,635,704 |
| Aug 4, 2025 | 87.00 | 90.15 | 86.80 | 88.30 | 88.30 | 0.50% | 5,518,041 |
| Aug 1, 2025 | 88.51 | 89.80 | 87.38 | 87.86 | 87.86 | -1.59% | 6,552,615 |
| Jul 31, 2025 | 90.10 | 93.66 | 89.01 | 89.28 | 89.28 | -1.55% | 8,542,323 |
| Jul 30, 2025 | 90.00 | 93.35 | 89.50 | 90.69 | 90.69 | -0.37% | 10,003,844 |
| Jul 29, 2025 | 85.77 | 92.50 | 85.32 | 91.03 | 91.03 | 5.91% | 12,531,027 |
| Jul 28, 2025 | 87.00 | 87.10 | 85.28 | 85.95 | 85.95 | -1.43% | 4,977,702 |
| Jul 25, 2025 | 85.65 | 87.80 | 85.29 | 87.20 | 87.20 | 1.64% | 7,890,707 |
| Jul 24, 2025 | 81.80 | 86.76 | 81.80 | 85.79 | 85.79 | 5.03% | 10,460,638 |
| Jul 23, 2025 | 81.30 | 82.93 | 81.07 | 81.68 | 81.68 | 0.58% | 4,594,749 |
| Jul 22, 2025 | 81.53 | 82.20 | 80.95 | 81.21 | 81.21 | -0.21% | 3,495,680 |
| Jul 21, 2025 | 81.87 | 81.96 | 80.68 | 81.38 | 81.38 | 0.04% | 3,858,047 |