Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 287.65
+4.29 (1.51%)
Jan 6, 2026, 4:00 PM EST
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 280.75 | 295.53 | 273.28 | 287.65 | 287.65 | 1.51% | 24,148,621 |
| Jan 5, 2026 | 255.69 | 283.50 | 255.27 | 283.36 | 283.36 | 15.73% | 28,255,530 |
| Dec 31, 2025 | 255.98 | 257.00 | 243.99 | 244.84 | 244.84 | -3.89% | 11,625,788 |
| Dec 30, 2025 | 255.12 | 268.90 | 252.50 | 254.75 | 254.75 | -1.59% | 13,085,584 |
| Dec 29, 2025 | 262.63 | 276.18 | 255.55 | 258.86 | 258.86 | -3.01% | 16,915,690 |
| Dec 26, 2025 | 254.51 | 273.45 | 253.68 | 266.89 | 266.89 | 4.57% | 19,889,560 |
| Dec 25, 2025 | 255.01 | 270.30 | 253.00 | 255.22 | 255.22 | -0.09% | 17,131,770 |
| Dec 24, 2025 | 247.00 | 259.90 | 247.00 | 255.44 | 255.44 | 5.27% | 18,986,950 |
| Dec 23, 2025 | 243.00 | 249.00 | 237.95 | 242.66 | 242.66 | -0.62% | 12,282,890 |
| Dec 22, 2025 | 248.00 | 250.99 | 242.98 | 244.18 | 244.18 | 0.09% | 11,983,550 |
| Dec 19, 2025 | 267.00 | 268.60 | 242.08 | 243.97 | 243.97 | -5.64% | 18,439,110 |
| Dec 18, 2025 | 254.00 | 263.88 | 253.02 | 258.54 | 258.54 | 2.89% | 15,106,090 |
| Dec 17, 2025 | 240.67 | 252.50 | 237.00 | 251.28 | 251.28 | 4.52% | 12,797,474 |
| Dec 16, 2025 | 245.99 | 251.32 | 238.75 | 240.42 | 240.42 | -1.47% | 11,043,390 |
| Dec 15, 2025 | 249.80 | 251.89 | 243.51 | 244.00 | 244.00 | -8.12% | 15,302,320 |
| Dec 12, 2025 | 260.75 | 271.20 | 256.24 | 265.55 | 265.55 | 2.53% | 19,476,680 |
| Dec 11, 2025 | 266.02 | 267.02 | 255.28 | 259.00 | 259.00 | - | 15,621,230 |
| Dec 10, 2025 | 269.39 | 269.69 | 252.02 | 258.99 | 258.99 | -4.21% | 14,648,830 |
| Dec 9, 2025 | 269.03 | 282.39 | 267.80 | 270.37 | 270.37 | -0.96% | 20,675,400 |
| Dec 8, 2025 | 242.00 | 275.83 | 241.58 | 273.00 | 273.00 | 14.64% | 25,207,600 |
| Dec 5, 2025 | 240.33 | 243.00 | 236.36 | 238.13 | 238.13 | -0.25% | 9,821,745 |
| Dec 4, 2025 | 236.01 | 242.84 | 232.22 | 238.73 | 238.73 | -1.30% | 10,747,540 |
| Dec 3, 2025 | 240.00 | 246.52 | 236.10 | 241.88 | 241.88 | -1.44% | 11,828,790 |
| Dec 2, 2025 | 246.01 | 249.00 | 242.26 | 245.41 | 245.41 | -1.47% | 9,776,584 |
| Dec 1, 2025 | 249.92 | 253.29 | 241.00 | 249.08 | 249.08 | -0.04% | 15,490,970 |
| Nov 28, 2025 | 236.65 | 252.00 | 236.65 | 249.19 | 249.19 | 4.22% | 18,383,560 |
| Nov 27, 2025 | 244.02 | 251.23 | 238.35 | 239.09 | 239.09 | -2.85% | 16,479,570 |
| Nov 26, 2025 | 236.02 | 250.00 | 235.14 | 246.10 | 246.10 | 1.91% | 16,994,590 |
| Nov 25, 2025 | 250.00 | 252.80 | 240.00 | 241.49 | 241.49 | 0.63% | 19,489,383 |
| Nov 24, 2025 | 238.00 | 241.49 | 228.83 | 239.99 | 239.99 | 0.14% | 17,429,570 |
| Nov 21, 2025 | 234.60 | 243.10 | 229.19 | 239.65 | 239.65 | -8.08% | 24,492,770 |
| Nov 20, 2025 | 274.50 | 274.96 | 256.86 | 260.72 | 260.72 | -1.82% | 17,406,930 |
| Nov 19, 2025 | 262.01 | 275.34 | 262.01 | 265.56 | 265.56 | -2.02% | 16,207,190 |
| Nov 18, 2025 | 280.00 | 283.57 | 270.33 | 271.03 | 271.03 | -5.80% | 17,682,710 |
| Nov 17, 2025 | 300.98 | 305.00 | 277.77 | 287.73 | 287.73 | -1.15% | 18,336,780 |
| Nov 14, 2025 | 297.40 | 308.88 | 287.00 | 291.07 | 291.07 | -10.77% | 21,372,810 |
| Nov 13, 2025 | 311.39 | 331.50 | 310.01 | 326.21 | 326.21 | 5.23% | 21,148,640 |
| Nov 12, 2025 | 289.00 | 316.58 | 280.00 | 310.00 | 310.00 | 2.74% | 25,102,580 |
| Nov 11, 2025 | 288.99 | 325.00 | 278.02 | 301.72 | 301.72 | 6.21% | 27,714,850 |
| Nov 10, 2025 | 292.00 | 292.00 | 262.08 | 284.07 | 284.07 | 2.12% | 21,601,300 |
| Nov 7, 2025 | 265.20 | 290.00 | 265.00 | 278.18 | 278.18 | 3.49% | 24,681,250 |
| Nov 6, 2025 | 271.20 | 280.00 | 265.59 | 268.80 | 268.80 | 3.78% | 18,850,840 |
| Nov 5, 2025 | 250.00 | 264.35 | 240.00 | 259.00 | 259.00 | -1.81% | 17,415,250 |
| Nov 4, 2025 | 275.00 | 288.69 | 262.40 | 263.77 | 263.77 | -5.46% | 19,888,040 |
| Nov 3, 2025 | 256.02 | 281.88 | 248.25 | 278.99 | 278.99 | 6.77% | 21,986,830 |
| Oct 31, 2025 | 275.79 | 279.33 | 251.39 | 261.31 | 261.31 | -7.66% | 24,573,670 |
| Oct 30, 2025 | 294.00 | 308.00 | 281.18 | 283.00 | 283.00 | 3.73% | 32,662,390 |
| Oct 29, 2025 | 262.43 | 285.00 | 260.13 | 272.82 | 272.82 | 6.04% | 24,692,650 |
| Oct 28, 2025 | 249.98 | 265.99 | 243.87 | 257.29 | 257.29 | -3.27% | 28,584,410 |
| Oct 27, 2025 | 228.52 | 266.00 | 218.89 | 266.00 | 266.00 | 19.82% | 29,909,430 |