Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 239.65
-21.07 (-8.08%)
At close: Nov 21, 2025
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 197.00 | 223.88 | 195.18 | 222.00 | 222.00 | 16.73% | 29,160,670 |
| Oct 23, 2025 | 180.74 | 190.66 | 178.61 | 190.19 | 190.19 | 5.12% | 21,302,210 |
| Oct 22, 2025 | 177.90 | 184.00 | 173.00 | 180.92 | 180.92 | -0.54% | 16,612,070 |
| Oct 21, 2025 | 183.00 | 192.58 | 181.35 | 181.91 | 181.91 | 1.40% | 22,394,610 |
| Oct 20, 2025 | 183.26 | 186.00 | 171.60 | 179.39 | 179.39 | 0.84% | 17,982,880 |
| Oct 17, 2025 | 180.00 | 189.52 | 177.02 | 177.90 | 177.90 | -2.05% | 20,932,160 |
| Oct 16, 2025 | 169.95 | 192.42 | 168.35 | 181.63 | 181.63 | 7.16% | 27,300,030 |
| Oct 15, 2025 | 168.42 | 171.58 | 163.58 | 169.50 | 169.50 | 0.89% | 18,616,240 |
| Oct 14, 2025 | 188.00 | 193.50 | 166.46 | 168.00 | 168.00 | -8.15% | 25,379,640 |
| Oct 13, 2025 | 167.00 | 183.99 | 167.00 | 182.91 | 182.91 | 1.61% | 24,906,360 |
| Oct 10, 2025 | 178.00 | 184.35 | 171.73 | 180.01 | 180.01 | -3.32% | 22,172,850 |
| Oct 9, 2025 | 191.86 | 199.50 | 182.00 | 186.20 | 186.20 | 4.59% | 32,442,620 |
| Sep 30, 2025 | 159.00 | 178.03 | 156.05 | 178.03 | 178.03 | 20.00% | 25,907,480 |
| Sep 29, 2025 | 145.00 | 149.60 | 142.68 | 148.36 | 148.36 | 5.22% | 17,374,100 |
| Sep 26, 2025 | 142.52 | 147.50 | 140.00 | 141.00 | 141.00 | -2.02% | 16,485,250 |
| Sep 25, 2025 | 145.00 | 146.88 | 142.03 | 143.90 | 143.90 | -4.61% | 20,798,980 |
| Sep 24, 2025 | 144.99 | 157.77 | 142.67 | 150.86 | 150.86 | 4.55% | 25,320,050 |
| 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% | 28,194,250 |
| Sep 19, 2025 | 117.01 | 135.40 | 117.01 | 127.95 | 127.95 | 12.25% | 26,965,710 |
| Sep 18, 2025 | 116.00 | 120.90 | 111.65 | 113.99 | 113.99 | -0.64% | 22,565,930 |
| Sep 17, 2025 | 114.01 | 116.88 | 111.71 | 114.73 | 114.73 | -0.43% | 15,657,540 |
| Sep 16, 2025 | 110.75 | 119.31 | 109.14 | 115.23 | 115.23 | 3.52% | 23,831,520 |
| Sep 15, 2025 | 116.31 | 116.60 | 108.00 | 111.31 | 111.31 | 0.30% | 26,055,170 |
| Sep 12, 2025 | 101.00 | 115.10 | 100.03 | 110.98 | 110.98 | 13.83% | 32,197,340 |
| Sep 11, 2025 | 92.12 | 97.80 | 92.12 | 97.50 | 97.50 | 5.90% | 11,011,360 |
| 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% | 10,479,060 |