Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 386.60
+20.27 (5.53%)
Aug 7, 2026, 3:04 PM CST
SHE:301308 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 364.00 | 390.00 | 361.63 | 386.60 | 386.60 | 5.53% | 25,038,611 |
| Aug 6, 2026 | 346.16 | 372.99 | 344.51 | 366.33 | 366.33 | 0.39% | 19,924,760 |
| Aug 5, 2026 | 338.24 | 368.19 | 337.00 | 364.92 | 364.92 | 8.59% | 23,327,406 |
| Aug 4, 2026 | 323.11 | 338.50 | 317.01 | 336.05 | 336.05 | 5.08% | 18,463,040 |
| Aug 3, 2026 | 340.81 | 342.00 | 318.18 | 319.80 | 319.80 | -7.84% | 18,283,853 |
| Jul 31, 2026 | 384.18 | 386.88 | 346.90 | 346.99 | 346.99 | 2.42% | 30,982,180 |
| Jul 30, 2026 | 325.02 | 350.60 | 312.90 | 338.78 | 338.78 | 2.78% | 26,836,228 |
| Jul 29, 2026 | 334.77 | 336.60 | 308.00 | 329.63 | 329.63 | -0.11% | 20,976,604 |
| Jul 28, 2026 | 349.00 | 361.51 | 326.99 | 330.00 | 330.00 | -11.74% | 18,359,288 |
| Jul 27, 2026 | 365.06 | 375.66 | 348.90 | 373.90 | 373.90 | 1.05% | 14,247,870 |
| Jul 24, 2026 | 370.11 | 379.99 | 364.93 | 370.01 | 370.01 | -1.55% | 15,153,055 |
| Jul 23, 2026 | 394.01 | 397.80 | 372.43 | 375.85 | 375.85 | -3.24% | 16,572,700 |
| Jul 22, 2026 | 410.00 | 429.53 | 386.97 | 388.45 | 388.45 | -7.92% | 25,814,830 |
| Jul 21, 2026 | 384.00 | 422.00 | 338.66 | 421.86 | 421.86 | 12.05% | 25,931,790 |
| Jul 20, 2026 | 414.10 | 416.98 | 361.72 | 376.49 | 376.49 | -4.93% | 19,676,553 |
| Jul 17, 2026 | 454.50 | 459.89 | 395.37 | 396.00 | 396.00 | -14.58% | 22,809,253 |
| Jul 16, 2026 | 473.00 | 493.00 | 455.01 | 463.59 | 463.59 | -5.00% | 17,108,429 |
| Jul 15, 2026 | 545.06 | 557.00 | 485.00 | 488.00 | 488.00 | -9.38% | 22,807,922 |
| Jul 14, 2026 | 525.02 | 545.96 | 504.00 | 538.51 | 538.51 | 3.15% | 16,789,560 |
| Jul 13, 2026 | 560.00 | 576.81 | 519.00 | 522.04 | 522.04 | -11.16% | 18,029,887 |
| Jul 10, 2026 | 628.00 | 645.09 | 587.60 | 587.60 | 587.60 | -5.23% | 19,251,575 |
| Jul 9, 2026 | 611.51 | 624.30 | 589.73 | 620.00 | 620.00 | 4.60% | 20,171,087 |
| Jul 8, 2026 | 627.90 | 638.00 | 584.67 | 592.71 | 592.71 | -5.60% | 16,712,934 |
| Jul 7, 2026 | 645.00 | 647.78 | 619.90 | 627.90 | 627.90 | -7.91% | 18,596,472 |
| Jul 6, 2026 | 680.00 | 710.00 | 659.16 | 681.80 | 681.80 | 10.32% | 29,532,679 |
| Jul 3, 2026 | 589.00 | 646.85 | 574.10 | 618.02 | 618.02 | 3.14% | 20,638,896 |
| Jul 2, 2026 | 613.16 | 636.99 | 592.00 | 599.22 | 599.22 | -10.27% | 20,800,490 |
| Jul 1, 2026 | 708.66 | 749.88 | 653.84 | 667.84 | 667.84 | -5.11% | 22,921,003 |
| Jun 30, 2026 | 705.00 | 715.00 | 681.13 | 703.80 | 703.80 | -2.67% | 16,530,670 |
| Jun 29, 2026 | 667.00 | 723.50 | 656.01 | 723.10 | 723.10 | 6.40% | 23,066,818 |
| Jun 26, 2026 | 656.00 | 690.50 | 650.00 | 679.60 | 679.60 | 0.34% | 24,758,070 |
| Jun 25, 2026 | 655.00 | 688.80 | 640.00 | 677.30 | 677.30 | 9.25% | 26,970,720 |
| Jun 24, 2026 | 581.56 | 619.99 | 579.00 | 619.98 | 619.98 | 4.02% | 20,510,450 |
| Jun 23, 2026 | 610.00 | 639.83 | 590.10 | 596.01 | 596.01 | -3.27% | 21,825,100 |
| Jun 22, 2026 | 590.00 | 617.00 | 583.17 | 616.16 | 616.16 | 6.64% | 23,597,900 |
| Jun 18, 2026 | 563.30 | 598.38 | 560.00 | 577.79 | 577.79 | 1.07% | 23,441,110 |
| Jun 17, 2026 | 525.07 | 586.66 | 520.53 | 571.68 | 571.68 | 5.82% | 25,948,500 |
| Jun 16, 2026 | 536.04 | 548.25 | 524.00 | 540.23 | 540.23 | 2.08% | 16,542,810 |
| Jun 15, 2026 | 529.03 | 532.00 | 501.28 | 529.23 | 529.23 | 2.79% | 16,239,170 |
| Jun 12, 2026 | 545.00 | 552.56 | 514.89 | 514.89 | 514.89 | 0.02% | 22,752,980 |
| Jun 11, 2026 | 506.99 | 517.88 | 498.00 | 514.80 | 514.80 | 1.54% | 11,179,065 |
| Jun 10, 2026 | 506.88 | 523.58 | 500.05 | 507.00 | 507.00 | -1.49% | 10,683,650 |
| Jun 9, 2026 | 500.03 | 517.70 | 497.00 | 514.65 | 514.65 | 6.10% | 12,155,335 |
| Jun 8, 2026 | 470.00 | 496.44 | 470.00 | 485.06 | 485.06 | -6.72% | 14,041,336 |
| 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 |