Long Young Electronic (Kunshan) Co., Ltd. (SHE:301389)
China · Delayed Price · Currency is CNY 60.03
-3.34 (-5.27%)
At close: Sep 4, 2025
SHE:301389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.00 | 68.50 | 59.50 | 66.40 | - | 10.61% | 21,707,015 |
| Sep 4, 2025 | 65.00 | 65.20 | 58.00 | 60.03 | - | -5.27% | 16,271,212 |
| Sep 3, 2025 | 66.18 | 67.20 | 63.00 | 63.37 | - | -3.25% | 16,746,995 |
| Sep 2, 2025 | 74.12 | 74.58 | 64.80 | 65.50 | - | -12.14% | 26,962,001 |
| Sep 1, 2025 | 78.51 | 78.58 | 73.24 | 74.55 | - | -2.29% | 25,090,021 |
| Aug 29, 2025 | 74.07 | 81.58 | 73.96 | 76.30 | - | 5.13% | 35,298,023 |
| Aug 28, 2025 | 57.00 | 72.58 | 56.00 | 72.58 | - | 20.01% | 42,006,074 |
| Aug 27, 2025 | 50.88 | 60.48 | 50.80 | 60.48 | - | 20.00% | 26,948,358 |
| Aug 26, 2025 | 53.50 | 54.54 | 50.40 | 50.40 | - | -5.62% | 16,098,766 |
| Aug 25, 2025 | 52.73 | 53.99 | 50.41 | 53.40 | - | 1.12% | 17,675,040 |
| Aug 22, 2025 | 49.15 | 53.96 | 49.15 | 52.81 | - | 6.84% | 18,195,942 |
| Aug 21, 2025 | 51.82 | 51.89 | 47.99 | 49.43 | - | -4.58% | 14,358,876 |
| Aug 20, 2025 | 51.02 | 52.68 | 50.05 | 51.80 | - | -0.77% | 11,975,279 |
| Aug 19, 2025 | 52.40 | 53.60 | 51.00 | 52.20 | - | 0.19% | 15,392,990 |
| Aug 18, 2025 | 54.21 | 54.88 | 51.28 | 52.10 | - | -1.44% | 21,287,187 |
| Aug 15, 2025 | 50.20 | 54.93 | 49.86 | 52.86 | - | 7.66% | 25,375,409 |
| Aug 14, 2025 | 54.20 | 54.28 | 49.10 | 49.10 | - | -10.60% | 24,439,873 |
| Aug 13, 2025 | 49.31 | 55.02 | 49.00 | 54.92 | - | 10.82% | 27,253,231 |
| Aug 12, 2025 | 49.89 | 50.48 | 48.25 | 49.56 | - | -0.40% | 15,693,076 |
| Aug 11, 2025 | 51.80 | 51.91 | 49.41 | 49.76 | - | -1.72% | 15,376,196 |
| Aug 8, 2025 | 49.95 | 52.10 | 48.66 | 50.63 | - | -0.73% | 23,952,036 |
| Aug 7, 2025 | 54.92 | 54.99 | 50.16 | 51.00 | - | -8.11% | 26,712,218 |
| Aug 6, 2025 | 50.31 | 56.33 | 49.30 | 55.50 | - | 7.00% | 29,890,113 |
| Aug 5, 2025 | 51.00 | 54.99 | 50.00 | 51.87 | - | 0.29% | 34,501,301 |
| Aug 4, 2025 | 45.21 | 51.72 | 43.32 | 51.72 | - | 20.00% | 13,535,253 |
| Aug 1, 2025 | 39.85 | 45.88 | 39.85 | 43.10 | - | 12.06% | 29,769,027 |
| Jul 31, 2025 | 35.51 | 39.44 | 35.51 | 38.46 | - | 9.11% | 30,444,704 |
| Jul 30, 2025 | 35.98 | 36.78 | 34.88 | 35.25 | - | -2.49% | 16,810,145 |
| Jul 29, 2025 | 35.03 | 37.43 | 34.52 | 36.15 | - | 3.32% | 25,992,627 |
| Jul 28, 2025 | 32.58 | 36.44 | 32.38 | 34.99 | - | 6.71% | 25,015,837 |
| Jul 25, 2025 | 33.43 | 33.60 | 32.03 | 32.79 | - | -1.83% | 11,714,541 |
| Jul 24, 2025 | 32.12 | 33.90 | 32.07 | 33.40 | - | 4.34% | 18,964,543 |
| Jul 23, 2025 | 30.82 | 32.22 | 30.82 | 32.01 | - | 0.50% | 13,341,197 |
| Jul 22, 2025 | 33.40 | 34.77 | 31.85 | 31.85 | - | -5.74% | 22,578,780 |
| Jul 21, 2025 | 32.82 | 34.18 | 32.26 | 33.79 | - | 2.02% | 21,531,085 |
| Jul 18, 2025 | 33.51 | 35.00 | 33.12 | 33.12 | - | 0.27% | 24,439,145 |
| Jul 17, 2025 | 31.85 | 33.49 | 31.51 | 33.03 | - | 2.64% | 21,565,900 |
| Jul 16, 2025 | 32.51 | 32.80 | 31.51 | 32.18 | - | -1.92% | 15,935,363 |
| Jul 15, 2025 | 32.61 | 33.69 | 32.19 | 32.81 | - | -0.58% | 21,027,700 |
| Jul 14, 2025 | 32.83 | 34.60 | 32.75 | 33.00 | - | -1.05% | 22,256,848 |
| Jul 11, 2025 | 34.16 | 34.88 | 33.00 | 33.35 | - | -2.31% | 27,168,672 |
| Jul 10, 2025 | 38.05 | 38.58 | 34.10 | 34.14 | - | -10.18% | 39,204,923 |
| Jul 9, 2025 | 34.49 | 39.99 | 33.36 | 38.01 | - | 12.92% | 43,560,740 |
| Jul 8, 2025 | 33.07 | 35.65 | 32.19 | 33.66 | - | 3.86% | 39,819,153 |
| Jul 7, 2025 | 32.03 | 34.42 | 30.96 | 32.41 | - | 1.54% | 45,836,483 |
| Jul 4, 2025 | 26.62 | 31.92 | 26.50 | 31.92 | - | 20.00% | 35,889,723 |
| Jul 3, 2025 | 24.89 | 27.36 | 24.48 | 26.60 | - | 6.91% | 18,791,433 |
| Jul 2, 2025 | 25.50 | 25.50 | 24.68 | 24.88 | - | -4.97% | 12,291,266 |
| Jul 1, 2025 | 24.41 | 26.89 | 23.70 | 26.18 | - | 6.34% | 21,322,855 |
| Jun 30, 2025 | 24.20 | 24.98 | 24.15 | 24.62 | - | 0.12% | 11,102,569 |