Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 346.80
+20.63 (6.32%)
Mar 16, 2026, 4:00 PM EDT
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 326.00 | 355.99 | 322.00 | 346.80 | 346.80 | 6.32% | 21,876,970 |
| Mar 13, 2026 | 318.00 | 337.00 | 316.03 | 326.17 | 326.17 | 2.25% | 18,562,880 |
| Mar 12, 2026 | 323.50 | 331.20 | 315.01 | 319.00 | 319.00 | -1.72% | 12,511,180 |
| Mar 11, 2026 | 333.00 | 333.88 | 323.02 | 324.59 | 324.59 | -2.67% | 16,485,440 |
| Mar 10, 2026 | 337.00 | 340.44 | 324.68 | 333.51 | 333.51 | 1.03% | 21,807,530 |
| Mar 9, 2026 | 297.98 | 330.25 | 297.50 | 330.12 | 330.12 | 7.88% | 24,549,540 |
| Mar 6, 2026 | 294.82 | 311.95 | 293.95 | 306.00 | 306.00 | 3.27% | 17,081,390 |
| Mar 5, 2026 | 308.02 | 310.85 | 295.23 | 296.30 | 296.30 | -1.88% | 21,507,890 |
| Mar 4, 2026 | 280.15 | 306.75 | 280.15 | 301.99 | 301.99 | 14.87% | 26,845,915 |
| Mar 3, 2026 | 282.02 | 285.00 | 262.90 | 262.90 | 262.90 | -7.10% | 12,119,261 |
| Mar 2, 2026 | 281.00 | 288.87 | 280.18 | 282.98 | 282.98 | -2.99% | 8,527,113 |
| Feb 27, 2026 | 294.00 | 294.42 | 289.09 | 291.70 | 291.70 | -2.71% | 7,997,892 |
| Feb 26, 2026 | 297.00 | 304.00 | 290.00 | 299.81 | 299.81 | 0.69% | 11,064,394 |
| Feb 25, 2026 | 301.85 | 302.00 | 293.35 | 297.75 | 297.75 | -3.48% | 10,505,782 |
| Feb 24, 2026 | 304.47 | 313.20 | 301.91 | 308.50 | 308.50 | 1.58% | 12,254,830 |
| Feb 13, 2026 | 289.79 | 312.59 | 287.03 | 303.69 | 303.69 | 3.75% | 16,073,200 |
| Feb 12, 2026 | 289.75 | 293.06 | 285.80 | 292.71 | 292.71 | 3.02% | 12,081,923 |
| Feb 11, 2026 | 284.00 | 288.56 | 282.01 | 284.14 | 284.14 | -1.47% | 6,263,537 |
| Feb 10, 2026 | 291.93 | 294.39 | 287.15 | 288.37 | 288.37 | -1.90% | 7,996,769 |
| Feb 9, 2026 | 292.40 | 295.00 | 287.02 | 293.95 | 293.95 | 2.07% | 11,144,450 |
| Feb 6, 2026 | 288.88 | 292.46 | 285.00 | 288.00 | 288.00 | -1.61% | 7,899,010 |
| Feb 5, 2026 | 290.00 | 295.89 | 288.88 | 292.72 | 292.72 | -3.07% | 9,554,162 |
| Feb 4, 2026 | 300.13 | 305.80 | 295.21 | 302.00 | 302.00 | -1.32% | 11,262,360 |
| Feb 3, 2026 | 311.00 | 314.00 | 299.81 | 306.03 | 306.03 | 2.08% | 15,873,730 |
| Feb 2, 2026 | 324.92 | 324.92 | 299.00 | 299.80 | 299.80 | -10.77% | 20,700,170 |
| Jan 30, 2026 | 348.00 | 358.74 | 330.80 | 336.00 | 336.00 | -6.35% | 22,751,540 |
| Jan 29, 2026 | 372.20 | 389.00 | 357.54 | 358.80 | 358.80 | -3.34% | 17,484,260 |
| Jan 28, 2026 | 368.00 | 377.89 | 364.21 | 371.20 | 371.20 | 0.75% | 16,107,480 |
| 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 |