Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 562.43
-29.79 (-5.03%)
At close: May 19, 2026
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 586.00 | 617.00 | 580.00 | 592.22 | 592.22 | 0.29% | 23,161,650 |
| May 15, 2026 | 596.98 | 608.00 | 565.00 | 590.52 | 590.52 | -1.42% | 23,580,240 |
| May 14, 2026 | 605.79 | 638.50 | 599.00 | 599.00 | 599.00 | -2.11% | 24,514,210 |
| May 13, 2026 | 552.00 | 615.88 | 538.00 | 611.90 | 611.90 | 8.95% | 25,899,440 |
| May 12, 2026 | 547.17 | 572.16 | 537.47 | 561.64 | 561.64 | 0.89% | 22,999,170 |
| May 11, 2026 | 528.00 | 564.95 | 515.00 | 556.66 | 556.66 | 15.97% | 26,958,070 |
| May 8, 2026 | 474.64 | 485.00 | 472.67 | 479.99 | 479.99 | -0.69% | 19,197,470 |
| May 7, 2026 | 490.00 | 508.58 | 480.77 | 483.33 | 483.33 | 0.41% | 30,888,350 |
| May 6, 2026 | 432.00 | 481.34 | 426.12 | 481.34 | 481.34 | 20.00% | 26,341,700 |
| Apr 30, 2026 | 410.00 | 414.00 | 396.00 | 401.12 | 401.12 | -3.18% | 18,901,270 |
| Apr 29, 2026 | 381.10 | 416.30 | 380.01 | 414.30 | 414.30 | 8.54% | 23,187,110 |
| Apr 28, 2026 | 399.99 | 411.02 | 381.50 | 381.70 | 381.70 | -2.99% | 26,343,520 |
| Apr 27, 2026 | 374.93 | 399.88 | 369.10 | 393.46 | 393.46 | 5.43% | 18,954,780 |
| Apr 24, 2026 | 359.01 | 382.60 | 353.03 | 373.19 | 373.19 | 4.19% | 16,498,190 |
| Apr 23, 2026 | 391.05 | 393.00 | 358.02 | 358.19 | 358.19 | -6.41% | 18,720,210 |
| Apr 22, 2026 | 378.22 | 383.29 | 373.00 | 382.74 | 382.74 | 1.80% | 11,844,400 |
| Apr 21, 2026 | 378.00 | 379.80 | 363.33 | 375.96 | 375.96 | 0.20% | 10,765,010 |
| Apr 20, 2026 | 369.00 | 385.78 | 367.00 | 375.21 | 375.21 | 1.27% | 14,162,710 |
| Apr 17, 2026 | 366.00 | 373.73 | 358.00 | 370.52 | 370.52 | -0.41% | 14,009,130 |
| Apr 16, 2026 | 356.00 | 375.18 | 356.00 | 372.06 | 372.06 | 0.13% | 15,440,190 |
| Apr 15, 2026 | 387.00 | 387.51 | 368.55 | 371.57 | 371.57 | -2.61% | 19,202,220 |
| Apr 14, 2026 | 357.91 | 393.86 | 355.00 | 381.51 | 381.51 | 7.62% | 24,165,980 |
| Apr 13, 2026 | 340.16 | 356.99 | 338.60 | 354.50 | 354.50 | 3.87% | 18,711,890 |
| Apr 10, 2026 | 333.00 | 347.69 | 330.80 | 341.30 | 341.30 | 4.85% | 19,047,060 |
| Apr 9, 2026 | 316.75 | 331.06 | 315.00 | 325.50 | 325.50 | 0.49% | 14,243,630 |
| Apr 8, 2026 | 318.11 | 323.95 | 306.69 | 323.92 | 323.92 | 8.88% | 16,787,790 |
| Apr 7, 2026 | 290.82 | 301.33 | 288.14 | 297.50 | 297.50 | 4.18% | 11,513,110 |
| Apr 3, 2026 | 291.50 | 294.68 | 285.08 | 285.57 | 285.57 | -1.34% | 8,367,670 |
| Apr 2, 2026 | 300.40 | 305.01 | 289.00 | 289.44 | 289.44 | -3.23% | 11,721,100 |
| Apr 1, 2026 | 319.00 | 323.00 | 295.09 | 299.11 | 299.11 | 0.68% | 19,344,610 |
| Mar 31, 2026 | 302.00 | 304.98 | 291.00 | 297.08 | 297.08 | -5.69% | 15,063,460 |
| Mar 30, 2026 | 310.24 | 329.80 | 310.18 | 315.00 | 315.00 | -1.57% | 12,671,350 |
| Mar 27, 2026 | 310.00 | 327.13 | 308.02 | 320.03 | 320.03 | -2.13% | 11,960,360 |
| Mar 26, 2026 | 325.12 | 334.58 | 318.10 | 327.00 | 327.00 | -3.30% | 14,229,660 |
| Mar 25, 2026 | 322.88 | 349.95 | 320.00 | 338.16 | 338.16 | 4.53% | 18,420,820 |
| Mar 24, 2026 | 310.00 | 325.87 | 291.40 | 323.50 | 323.50 | 5.65% | 17,098,220 |
| Mar 23, 2026 | 310.00 | 323.88 | 305.00 | 306.20 | 306.20 | -7.24% | 14,769,880 |
| Mar 20, 2026 | 349.85 | 351.49 | 328.00 | 330.10 | 330.10 | -7.41% | 21,820,980 |
| Mar 19, 2026 | 348.00 | 368.59 | 342.56 | 356.50 | 356.50 | -0.78% | 21,269,790 |
| Mar 18, 2026 | 342.00 | 365.00 | 340.02 | 359.30 | 359.30 | 8.26% | 24,290,370 |
| Mar 17, 2026 | 343.00 | 345.27 | 330.50 | 331.90 | 331.90 | -4.30% | 15,373,390 |
| 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% | 26,844,710 |