Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 371.20
+2.75 (0.75%)
At close: Jan 28, 2026
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 351.03 | 369.88 | 340.01 | 368.45 | 368.45 | 2.21% | 17,550,500 |
| Jan 26, 2026 | 368.00 | 379.99 | 356.22 | 360.50 | 360.50 | -3.61% | 15,713,651 |
| Jan 23, 2026 | 352.20 | 375.24 | 347.88 | 374.00 | 374.00 | 3.37% | 20,714,270 |
| Jan 22, 2026 | 365.00 | 377.00 | 338.00 | 361.81 | 361.81 | 4.38% | 23,395,541 |
| Jan 21, 2026 | 340.50 | 355.81 | 336.88 | 346.62 | 346.62 | 1.35% | 18,468,639 |
| Jan 20, 2026 | 323.14 | 348.20 | 323.14 | 341.99 | 341.99 | 1.71% | 22,083,820 |
| Jan 19, 2026 | 343.51 | 349.50 | 334.07 | 336.25 | 336.25 | -4.87% | 23,080,760 |
| Jan 16, 2026 | 312.88 | 366.00 | 306.91 | 353.48 | 353.48 | 13.48% | 29,503,060 |
| Jan 15, 2026 | 277.76 | 320.88 | 276.90 | 311.50 | 311.50 | 9.39% | 24,824,160 |
| Jan 14, 2026 | 287.01 | 295.66 | 277.43 | 284.75 | 284.75 | 2.99% | 20,720,350 |
| Jan 13, 2026 | 281.20 | 289.70 | 274.32 | 276.49 | 276.49 | -3.09% | 13,025,880 |
| Jan 12, 2026 | 286.00 | 288.00 | 273.53 | 285.32 | 285.32 | 2.80% | 18,214,050 |
| Jan 9, 2026 | 276.41 | 280.49 | 271.80 | 277.55 | 277.55 | -2.24% | 14,170,956 |
| Jan 8, 2026 | 290.03 | 297.55 | 282.66 | 283.90 | 283.90 | -3.09% | 15,744,333 |
| Jan 7, 2026 | 320.05 | 326.16 | 288.88 | 292.95 | 292.95 | 1.84% | 27,752,640 |
| 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 |