Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 485.06
-34.95 (-6.72%)
Jun 8, 2026, 3:13 PM CST
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 470.00 | 540.01 | 470.00 | 488.00 | - | -6.16% | 9,872,257 |
| Jun 5, 2026 | 540.01 | 545.10 | 520.00 | 520.01 | 520.01 | -8.53% | 21,378,180 |
| Jun 4, 2026 | 528.00 | 580.00 | 525.00 | 568.48 | 568.48 | 6.75% | 24,180,730 |
| Jun 3, 2026 | 518.79 | 555.95 | 517.72 | 532.51 | 532.51 | 2.50% | 18,773,543 |
| Jun 2, 2026 | 505.83 | 529.66 | 495.71 | 519.50 | 519.50 | 2.91% | 15,802,730 |
| Jun 1, 2026 | 562.31 | 563.79 | 504.00 | 505.80 | 504.81 | -8.25% | 17,534,770 |
| May 29, 2026 | 554.70 | 573.42 | 531.50 | 551.29 | 550.21 | 0.60% | 17,677,730 |
| May 28, 2026 | 541.00 | 563.00 | 532.09 | 548.01 | 546.94 | -0.65% | 15,023,220 |
| May 27, 2026 | 565.16 | 585.99 | 546.00 | 551.59 | 550.51 | 2.35% | 25,200,450 |
| May 26, 2026 | 557.20 | 557.94 | 527.01 | 538.95 | 537.89 | -4.69% | 17,188,850 |
| May 25, 2026 | 547.00 | 566.66 | 538.51 | 565.50 | 564.39 | 2.91% | 18,240,920 |
| May 22, 2026 | 551.00 | 565.00 | 536.80 | 549.50 | 548.42 | 1.95% | 15,603,360 |
| May 21, 2026 | 583.40 | 585.00 | 536.68 | 539.00 | 537.94 | -5.69% | 18,574,890 |
| May 20, 2026 | 556.81 | 577.11 | 556.81 | 571.50 | 570.38 | 1.61% | 15,842,730 |
| May 19, 2026 | 569.94 | 572.00 | 541.70 | 562.43 | 561.33 | -5.03% | 20,609,960 |
| May 18, 2026 | 586.00 | 617.00 | 580.00 | 592.22 | 591.06 | 0.29% | 23,161,650 |
| May 15, 2026 | 596.98 | 608.00 | 565.00 | 590.52 | 589.36 | -1.42% | 23,580,240 |
| May 14, 2026 | 605.79 | 638.50 | 599.00 | 599.00 | 597.83 | -2.11% | 24,514,210 |
| May 13, 2026 | 552.00 | 615.88 | 538.00 | 611.90 | 610.70 | 8.95% | 25,899,440 |
| May 12, 2026 | 547.17 | 572.16 | 537.47 | 561.64 | 560.54 | 0.89% | 22,999,170 |
| May 11, 2026 | 528.00 | 564.95 | 515.00 | 556.66 | 555.57 | 15.97% | 26,958,070 |
| May 8, 2026 | 474.64 | 485.00 | 472.67 | 479.99 | 479.05 | -0.69% | 19,197,470 |
| May 7, 2026 | 490.00 | 508.58 | 480.77 | 483.33 | 482.38 | 0.41% | 30,888,350 |
| May 6, 2026 | 432.00 | 481.34 | 426.12 | 481.34 | 480.40 | 20.00% | 26,341,700 |
| Apr 30, 2026 | 410.00 | 414.00 | 396.00 | 401.12 | 400.33 | -3.18% | 18,901,270 |
| Apr 29, 2026 | 381.10 | 416.30 | 380.01 | 414.30 | 413.49 | 8.54% | 23,187,110 |
| Apr 28, 2026 | 399.99 | 411.02 | 381.50 | 381.70 | 380.95 | -2.99% | 26,343,520 |
| Apr 27, 2026 | 374.93 | 399.88 | 369.10 | 393.46 | 392.69 | 5.43% | 18,954,780 |
| Apr 24, 2026 | 359.01 | 382.60 | 353.03 | 373.19 | 372.46 | 4.19% | 16,498,190 |
| Apr 23, 2026 | 391.05 | 393.00 | 358.02 | 358.19 | 357.49 | -6.41% | 18,720,210 |
| Apr 22, 2026 | 378.22 | 383.29 | 373.00 | 382.74 | 381.99 | 1.80% | 11,844,400 |
| Apr 21, 2026 | 378.00 | 379.80 | 363.33 | 375.96 | 375.22 | 0.20% | 10,765,010 |
| Apr 20, 2026 | 369.00 | 385.78 | 367.00 | 375.21 | 374.48 | 1.27% | 14,162,710 |
| Apr 17, 2026 | 366.00 | 373.73 | 358.00 | 370.52 | 369.79 | -0.41% | 14,009,130 |
| Apr 16, 2026 | 356.00 | 375.18 | 356.00 | 372.06 | 371.33 | 0.13% | 15,440,190 |
| Apr 15, 2026 | 387.00 | 387.51 | 368.55 | 371.57 | 370.84 | -2.61% | 19,202,220 |
| Apr 14, 2026 | 357.91 | 393.86 | 355.00 | 381.51 | 380.76 | 7.62% | 24,165,980 |
| Apr 13, 2026 | 340.16 | 356.99 | 338.60 | 354.50 | 353.81 | 3.87% | 18,711,890 |
| Apr 10, 2026 | 333.00 | 347.69 | 330.80 | 341.30 | 340.63 | 4.85% | 19,047,060 |
| Apr 9, 2026 | 316.75 | 331.06 | 315.00 | 325.50 | 324.86 | 0.49% | 14,243,630 |
| Apr 8, 2026 | 318.11 | 323.95 | 306.69 | 323.92 | 323.29 | 8.88% | 16,787,790 |
| Apr 7, 2026 | 290.82 | 301.33 | 288.14 | 297.50 | 296.92 | 4.18% | 11,513,110 |
| Apr 3, 2026 | 291.50 | 294.68 | 285.08 | 285.57 | 285.01 | -1.34% | 8,367,670 |
| Apr 2, 2026 | 300.40 | 305.01 | 289.00 | 289.44 | 288.87 | -3.23% | 11,721,100 |
| Apr 1, 2026 | 319.00 | 323.00 | 295.09 | 299.11 | 298.52 | 0.68% | 19,344,610 |
| Mar 31, 2026 | 302.00 | 304.98 | 291.00 | 297.08 | 296.50 | -5.69% | 15,063,460 |
| Mar 30, 2026 | 310.24 | 329.80 | 310.18 | 315.00 | 314.38 | -1.57% | 12,671,350 |
| Mar 27, 2026 | 310.00 | 327.13 | 308.02 | 320.03 | 319.40 | -2.13% | 11,960,360 |
| Mar 26, 2026 | 325.12 | 334.58 | 318.10 | 327.00 | 326.36 | -3.30% | 14,229,660 |
| Mar 25, 2026 | 322.88 | 349.95 | 320.00 | 338.16 | 337.50 | 4.53% | 18,420,820 |