Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China · Delayed Price · Currency is CNY 376.88
-9.37 (-2.43%)
Aug 28, 2026, 3:05 PM CST
SHE:301308 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 380.00 | 386.88 | 376.69 | 376.88 | 376.88 | -2.43% | 11,308,507 |
| Aug 27, 2026 | 369.00 | 386.25 | 366.02 | 386.25 | 386.25 | 6.05% | 15,059,538 |
| Aug 26, 2026 | 370.04 | 371.60 | 363.10 | 364.20 | 364.20 | -1.48% | 7,294,626 |
| Aug 25, 2026 | 360.00 | 372.65 | 353.88 | 369.66 | 369.66 | 1.30% | 9,574,134 |
| Aug 24, 2026 | 380.00 | 380.99 | 355.87 | 364.90 | 364.90 | -4.14% | 12,652,013 |
| Aug 21, 2026 | 379.02 | 382.90 | 373.62 | 380.66 | 380.66 | 0.44% | 10,466,432 |
| Aug 20, 2026 | 385.00 | 386.53 | 375.76 | 379.01 | 379.01 | 0.01% | 10,200,213 |
| Aug 19, 2026 | 387.00 | 394.95 | 373.60 | 378.98 | 378.98 | -8.05% | 18,388,325 |
| Aug 18, 2026 | 421.00 | 423.97 | 408.02 | 412.18 | 412.18 | -1.69% | 17,888,079 |
| Aug 17, 2026 | 406.46 | 422.96 | 403.88 | 419.26 | 419.26 | 3.15% | 22,603,407 |
| Aug 14, 2026 | 408.11 | 414.00 | 400.00 | 406.45 | 406.45 | 2.38% | 15,407,385 |
| Aug 13, 2026 | 423.20 | 425.68 | 396.99 | 397.00 | 397.00 | -4.18% | 22,277,747 |
| Aug 12, 2026 | 418.05 | 423.62 | 401.50 | 414.30 | 414.30 | -0.77% | 20,345,784 |
| Aug 11, 2026 | 412.00 | 442.00 | 406.66 | 417.50 | 417.50 | 1.21% | 28,811,260 |
| Aug 10, 2026 | 408.50 | 413.88 | 392.88 | 412.50 | 412.50 | 6.70% | 29,378,582 |
| 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% | 19,924,768 |
| 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% | 18,463,042 |
| 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% | 30,982,186 |
| Jul 30, 2026 | 325.02 | 350.60 | 312.90 | 338.78 | 338.78 | 2.78% | 26,830,228 |
| Jul 29, 2026 | 334.77 | 336.60 | 308.00 | 329.63 | 329.63 | -0.11% | 20,971,604 |
| Jul 28, 2026 | 349.00 | 361.51 | 326.99 | 330.00 | 330.00 | -11.74% | 18,345,988 |
| Jul 27, 2026 | 365.06 | 375.66 | 348.90 | 373.90 | 373.90 | 1.05% | 14,247,877 |
| 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% | 25,814,838 |
| Jul 21, 2026 | 384.00 | 422.00 | 338.66 | 421.86 | 421.86 | 12.05% | 25,931,792 |
| 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% | 22,789,753 |
| Jul 16, 2026 | 473.00 | 493.00 | 455.01 | 463.59 | 463.59 | -5.00% | 17,095,529 |
| Jul 15, 2026 | 545.06 | 557.00 | 485.00 | 488.00 | 488.00 | -9.38% | 22,790,622 |
| Jul 14, 2026 | 525.02 | 545.96 | 504.00 | 538.51 | 538.51 | 3.15% | 16,789,565 |
| Jul 13, 2026 | 560.00 | 576.81 | 519.00 | 522.04 | 522.04 | -11.16% | 18,022,087 |
| 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% | 16,701,634 |
| 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% | 20,800,498 |
| 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% | 16,530,678 |
| 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% | 24,758,072 |
| Jun 25, 2026 | 655.00 | 688.80 | 640.00 | 677.30 | 677.30 | 9.25% | 26,970,722 |
| Jun 24, 2026 | 581.56 | 619.99 | 579.00 | 619.98 | 619.98 | 4.02% | 20,510,451 |
| Jun 23, 2026 | 610.00 | 639.83 | 590.10 | 596.01 | 596.01 | -3.27% | 21,825,108 |
| Jun 22, 2026 | 590.00 | 617.00 | 583.17 | 616.16 | 616.16 | 6.64% | 23,597,908 |