Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 93.59
+6.71 (7.72%)
At close: Sep 5, 2025
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 87.00 | 94.96 | 86.31 | 93.59 | - | 7.72% | 10,479,064 |
| Sep 4, 2025 | 91.65 | 92.59 | 85.38 | 86.88 | - | -5.64% | 9,423,155 |
| Sep 3, 2025 | 94.89 | 95.59 | 91.71 | 92.07 | - | -2.05% | 6,237,930 |
| Sep 2, 2025 | 99.00 | 99.48 | 93.12 | 94.00 | - | -6.13% | 11,019,272 |
| Sep 1, 2025 | 98.51 | 101.96 | 96.86 | 100.14 | - | 4.90% | 14,624,162 |
| Aug 29, 2025 | 98.00 | 98.00 | 94.00 | 95.46 | - | -3.22% | 10,272,975 |
| Aug 28, 2025 | 96.88 | 99.18 | 94.70 | 98.64 | - | 0.87% | 13,267,324 |
| Aug 27, 2025 | 99.00 | 102.00 | 97.30 | 97.79 | - | -0.93% | 14,039,980 |
| Aug 26, 2025 | 97.70 | 101.70 | 97.00 | 98.71 | - | 2.05% | 12,614,442 |
| Aug 25, 2025 | 100.00 | 105.50 | 95.68 | 96.73 | - | 0.13% | 18,244,805 |
| Aug 22, 2025 | 92.06 | 96.60 | 92.05 | 96.60 | - | 3.86% | 13,122,806 |
| Aug 21, 2025 | 91.63 | 96.65 | 91.27 | 93.01 | - | 0.25% | 13,033,272 |
| Aug 20, 2025 | 90.58 | 92.78 | 88.88 | 92.78 | - | 2.44% | 10,151,256 |
| Aug 19, 2025 | 91.51 | 92.58 | 90.09 | 90.57 | - | -1.02% | 8,336,771 |
| Aug 18, 2025 | 90.79 | 92.70 | 89.60 | 91.50 | - | -0.13% | 11,774,936 |
| Aug 15, 2025 | 89.50 | 92.56 | 88.87 | 91.62 | - | 1.51% | 7,386,180 |
| Aug 14, 2025 | 89.49 | 95.12 | 89.45 | 90.26 | - | 0.86% | 13,102,569 |
| Aug 13, 2025 | 91.12 | 91.36 | 88.70 | 89.49 | - | -1.78% | 8,719,451 |
| Aug 12, 2025 | 90.09 | 92.86 | 87.29 | 91.11 | - | 1.14% | 8,963,064 |
| Aug 11, 2025 | 89.25 | 91.79 | 89.14 | 90.08 | - | 1.81% | 6,998,584 |
| Aug 8, 2025 | 87.94 | 89.30 | 87.85 | 88.48 | - | -0.03% | 3,663,936 |
| Aug 7, 2025 | 88.70 | 90.59 | 87.80 | 88.51 | - | -0.81% | 6,360,953 |
| Aug 6, 2025 | 89.00 | 89.48 | 87.77 | 89.23 | - | 0.26% | 4,442,447 |
| Aug 5, 2025 | 88.50 | 89.66 | 87.80 | 89.00 | - | 0.79% | 4,635,704 |
| Aug 4, 2025 | 87.00 | 90.15 | 86.80 | 88.30 | - | 0.50% | 5,518,041 |
| Aug 1, 2025 | 88.51 | 89.80 | 87.38 | 87.86 | - | -1.59% | 6,552,615 |
| Jul 31, 2025 | 90.10 | 93.66 | 89.01 | 89.28 | - | -1.55% | 8,542,323 |
| Jul 30, 2025 | 90.00 | 93.35 | 89.50 | 90.69 | - | -0.37% | 10,003,844 |
| Jul 29, 2025 | 85.77 | 92.50 | 85.32 | 91.03 | - | 5.91% | 12,531,027 |
| Jul 28, 2025 | 87.00 | 87.10 | 85.28 | 85.95 | - | -1.43% | 4,977,702 |
| Jul 25, 2025 | 85.65 | 87.80 | 85.29 | 87.20 | - | 1.64% | 7,890,707 |
| Jul 24, 2025 | 81.80 | 86.76 | 81.80 | 85.79 | - | 5.03% | 10,460,638 |
| Jul 23, 2025 | 81.30 | 82.93 | 81.07 | 81.68 | - | 0.58% | 4,594,749 |
| Jul 22, 2025 | 81.53 | 82.20 | 80.95 | 81.21 | - | -0.21% | 3,495,680 |
| Jul 21, 2025 | 81.87 | 81.96 | 80.68 | 81.38 | - | 0.04% | 3,858,047 |
| Jul 18, 2025 | 83.12 | 83.73 | 81.01 | 81.35 | - | -2.25% | 5,135,242 |
| Jul 17, 2025 | 83.13 | 83.53 | 82.50 | 83.22 | - | -0.06% | 4,478,125 |
| Jul 16, 2025 | 82.01 | 84.19 | 81.72 | 83.27 | - | 1.73% | 5,891,244 |
| Jul 15, 2025 | 81.00 | 82.57 | 80.00 | 81.85 | - | 0.60% | 5,180,700 |
| Jul 14, 2025 | 81.60 | 83.39 | 80.69 | 81.36 | - | -0.28% | 4,152,834 |
| Jul 11, 2025 | 80.56 | 82.07 | 79.80 | 81.59 | - | 1.32% | 5,393,616 |
| Jul 10, 2025 | 81.48 | 82.18 | 80.38 | 80.53 | - | -1.77% | 5,329,159 |
| Jul 9, 2025 | 83.88 | 83.89 | 81.61 | 81.98 | - | -2.03% | 5,478,435 |
| Jul 8, 2025 | 83.53 | 84.96 | 83.03 | 83.68 | - | 1.43% | 5,926,616 |
| Jul 7, 2025 | 83.62 | 84.20 | 81.58 | 82.50 | - | -1.37% | 5,417,765 |
| Jul 4, 2025 | 85.00 | 85.50 | 82.58 | 83.65 | - | -2.51% | 7,397,925 |
| Jul 3, 2025 | 83.10 | 85.85 | 82.81 | 85.80 | - | 3.12% | 7,817,647 |
| Jul 2, 2025 | 84.10 | 84.60 | 81.88 | 83.20 | - | -2.22% | 9,226,147 |
| Jul 1, 2025 | 87.99 | 92.13 | 85.05 | 85.09 | - | -2.74% | 14,073,077 |
| Jun 30, 2025 | 85.30 | 89.01 | 84.30 | 87.49 | - | 2.99% | 11,077,864 |