Shenzhen Longood Intelligent Electric Co.,LTD (SHE:300543)
China
· Delayed Price · Currency is CNY 10.93
-0.10 (-0.91%)
Mar 11, 2026, 1:15 PM CST
SHE:300543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.86 | 11.06 | 10.84 | 11.03 | 11.03 | 2.41% | 5,507,207 |
| Mar 9, 2026 | 10.66 | 10.79 | 10.45 | 10.77 | 10.77 | -0.65% | 5,829,890 |
| Mar 6, 2026 | 10.75 | 10.95 | 10.70 | 10.84 | 10.84 | - | 5,795,834 |
| Mar 5, 2026 | 10.68 | 11.08 | 10.67 | 10.84 | 10.84 | 3.63% | 10,959,210 |
| Mar 4, 2026 | 10.31 | 10.64 | 10.20 | 10.46 | 10.46 | 0.58% | 6,857,932 |
| Mar 3, 2026 | 10.85 | 11.02 | 10.37 | 10.40 | 10.40 | -4.32% | 8,451,295 |
| Mar 2, 2026 | 11.21 | 11.37 | 10.85 | 10.87 | 10.87 | -5.48% | 10,537,905 |
| Feb 27, 2026 | 11.56 | 11.56 | 11.40 | 11.50 | 11.50 | -0.43% | 4,873,347 |
| Feb 26, 2026 | 11.45 | 11.58 | 11.45 | 11.55 | 11.55 | 0.79% | 5,826,413 |
| Feb 25, 2026 | 11.45 | 11.53 | 11.39 | 11.46 | 11.46 | 0.44% | 5,688,481 |
| Feb 24, 2026 | 11.48 | 11.62 | 11.39 | 11.41 | 11.41 | 1.42% | 9,242,785 |
| Feb 13, 2026 | 11.26 | 11.38 | 11.23 | 11.25 | 11.25 | -0.09% | 4,731,664 |
| Feb 12, 2026 | 11.26 | 11.30 | 11.10 | 11.26 | 11.26 | 0.27% | 4,127,160 |
| Feb 11, 2026 | 11.23 | 11.30 | 11.18 | 11.23 | 11.23 | -0.09% | 3,085,000 |
| Feb 10, 2026 | 11.26 | 11.36 | 11.22 | 11.24 | 11.24 | 0.09% | 4,014,789 |
| Feb 9, 2026 | 11.21 | 11.26 | 11.16 | 11.23 | 11.23 | 1.35% | 3,581,600 |
| Feb 6, 2026 | 10.90 | 11.17 | 10.88 | 11.08 | 11.08 | 1.19% | 4,523,805 |
| Feb 5, 2026 | 11.09 | 11.18 | 10.95 | 10.95 | 10.95 | -1.79% | 4,305,310 |
| Feb 4, 2026 | 11.24 | 11.33 | 11.06 | 11.15 | 11.15 | -0.98% | 4,193,168 |
| Feb 3, 2026 | 11.12 | 11.30 | 11.05 | 11.26 | 11.26 | 2.27% | 5,116,496 |
| Feb 2, 2026 | 11.38 | 11.38 | 11.00 | 11.01 | 11.01 | -2.65% | 7,568,151 |
| Jan 30, 2026 | 11.20 | 11.38 | 11.12 | 11.31 | 11.31 | 0.62% | 7,246,101 |
| Jan 29, 2026 | 11.37 | 11.55 | 11.20 | 11.24 | 11.24 | -1.14% | 6,237,457 |
| Jan 28, 2026 | 11.60 | 11.62 | 11.34 | 11.37 | 11.37 | -2.15% | 6,896,411 |
| Jan 27, 2026 | 11.58 | 11.64 | 11.16 | 11.62 | 11.62 | 0.35% | 8,323,945 |
| Jan 26, 2026 | 11.88 | 11.88 | 11.48 | 11.58 | 11.58 | -2.36% | 8,474,259 |
| Jan 23, 2026 | 11.74 | 11.90 | 11.70 | 11.86 | 11.86 | 1.02% | 9,717,939 |
| Jan 22, 2026 | 11.74 | 11.76 | 11.60 | 11.74 | 11.74 | 0.86% | 7,683,732 |
| Jan 21, 2026 | 11.62 | 11.69 | 11.45 | 11.64 | 11.64 | 0.61% | 6,575,059 |
| Jan 20, 2026 | 11.73 | 11.78 | 11.52 | 11.57 | 11.57 | -1.70% | 7,803,404 |
| Jan 19, 2026 | 11.62 | 11.81 | 11.62 | 11.77 | 11.77 | 0.77% | 8,837,221 |
| Jan 16, 2026 | 11.60 | 11.73 | 11.46 | 11.68 | 11.68 | 1.57% | 9,570,707 |
| Jan 15, 2026 | 11.59 | 11.81 | 11.39 | 11.50 | 11.50 | -2.38% | 11,527,600 |
| Jan 14, 2026 | 11.53 | 12.05 | 11.51 | 11.78 | 11.78 | 2.26% | 24,335,110 |
| Jan 13, 2026 | 11.50 | 11.80 | 11.29 | 11.52 | 11.52 | - | 15,578,908 |
| Jan 12, 2026 | 11.16 | 11.57 | 11.16 | 11.52 | 11.52 | 2.95% | 11,907,778 |
| Jan 9, 2026 | 11.08 | 11.20 | 11.03 | 11.19 | 11.19 | 1.08% | 9,569,477 |
| Jan 8, 2026 | 10.98 | 11.10 | 10.92 | 11.07 | 11.07 | 1.10% | 8,158,982 |
| Jan 7, 2026 | 11.06 | 11.09 | 10.91 | 10.95 | 10.95 | -0.99% | 6,975,388 |
| Jan 6, 2026 | 11.05 | 11.14 | 10.99 | 11.06 | 11.06 | 0.09% | 7,914,076 |
| Jan 5, 2026 | 11.00 | 11.08 | 10.86 | 11.05 | 11.05 | -0.63% | 8,990,632 |
| Dec 31, 2025 | 11.04 | 11.21 | 10.76 | 11.12 | 11.12 | 0.36% | 13,765,150 |
| Dec 30, 2025 | 10.84 | 11.14 | 10.73 | 11.08 | 11.08 | 2.69% | 13,282,930 |
| Dec 29, 2025 | 10.86 | 10.86 | 10.69 | 10.79 | 10.79 | -0.83% | 7,739,242 |
| Dec 26, 2025 | 10.80 | 10.90 | 10.68 | 10.88 | 10.88 | 0.28% | 7,768,991 |
| Dec 25, 2025 | 10.72 | 10.85 | 10.62 | 10.85 | 10.85 | 1.69% | 5,652,901 |
| Dec 24, 2025 | 10.47 | 10.71 | 10.44 | 10.67 | 10.67 | 1.81% | 4,060,855 |
| Dec 23, 2025 | 10.60 | 10.64 | 10.45 | 10.48 | 10.48 | -1.78% | 4,348,775 |
| Dec 22, 2025 | 10.49 | 10.79 | 10.46 | 10.67 | 10.67 | 2.11% | 7,151,235 |
| Dec 19, 2025 | 10.34 | 10.49 | 10.33 | 10.45 | 10.45 | 1.36% | 3,764,793 |
| Dec 18, 2025 | 10.20 | 10.43 | 10.16 | 10.31 | 10.31 | 0.59% | 4,294,871 |
| Dec 17, 2025 | 10.25 | 10.39 | 10.03 | 10.25 | 10.25 | -0.49% | 6,638,100 |
| Dec 16, 2025 | 10.46 | 10.55 | 10.27 | 10.30 | 10.30 | -1.90% | 4,186,800 |
| Dec 15, 2025 | 10.52 | 10.66 | 10.41 | 10.50 | 10.50 | -0.76% | 3,751,040 |
| Dec 12, 2025 | 10.62 | 10.76 | 10.52 | 10.58 | 10.58 | -0.38% | 3,892,450 |
| Dec 11, 2025 | 10.86 | 10.89 | 10.61 | 10.62 | 10.62 | -2.21% | 3,987,792 |
| Dec 10, 2025 | 10.97 | 10.97 | 10.78 | 10.86 | 10.86 | -1.00% | 3,446,236 |
| Dec 9, 2025 | 10.95 | 11.11 | 10.94 | 10.97 | 10.97 | -0.27% | 4,663,886 |
| Dec 8, 2025 | 10.98 | 11.08 | 10.91 | 11.00 | 11.00 | 0.27% | 4,545,411 |
| Dec 5, 2025 | 10.70 | 10.99 | 10.58 | 10.97 | 10.97 | 2.05% | 4,702,392 |
| Dec 4, 2025 | 10.78 | 10.83 | 10.57 | 10.75 | 10.75 | - | 4,649,497 |
| Dec 3, 2025 | 10.96 | 10.96 | 10.72 | 10.75 | 10.75 | -1.65% | 3,316,705 |
| Dec 2, 2025 | 11.06 | 11.08 | 10.91 | 10.93 | 10.93 | -0.91% | 3,302,979 |
| Dec 1, 2025 | 10.87 | 11.12 | 10.84 | 11.03 | 11.03 | 1.47% | 4,932,798 |
| Nov 28, 2025 | 10.82 | 10.89 | 10.69 | 10.87 | 10.87 | 0.65% | 4,077,450 |
| Nov 27, 2025 | 10.71 | 10.90 | 10.64 | 10.80 | 10.80 | 1.60% | 5,200,945 |
| Nov 26, 2025 | 10.74 | 10.87 | 10.60 | 10.63 | 10.63 | -0.93% | 4,340,979 |
| Nov 25, 2025 | 10.70 | 10.88 | 10.67 | 10.73 | 10.73 | 0.85% | 5,521,861 |
| Nov 24, 2025 | 10.50 | 10.70 | 10.41 | 10.64 | 10.64 | 2.41% | 5,684,697 |
| Nov 21, 2025 | 10.80 | 10.94 | 10.36 | 10.39 | 10.39 | -4.24% | 8,273,593 |
| Nov 20, 2025 | 11.19 | 11.28 | 10.74 | 10.85 | 10.85 | -3.56% | 12,606,920 |
| Nov 19, 2025 | 11.63 | 11.67 | 11.20 | 11.25 | 11.25 | -3.27% | 8,400,087 |
| Nov 18, 2025 | 11.75 | 11.80 | 11.61 | 11.63 | 11.63 | -1.69% | 5,867,760 |
| Nov 17, 2025 | 11.70 | 11.85 | 11.68 | 11.83 | 11.83 | 1.55% | 8,138,660 |
| Nov 14, 2025 | 11.55 | 11.76 | 11.51 | 11.65 | 11.65 | 0.17% | 6,754,134 |
| Nov 13, 2025 | 11.51 | 11.65 | 11.46 | 11.63 | 11.63 | 0.61% | 4,769,250 |
| Nov 12, 2025 | 11.72 | 11.72 | 11.48 | 11.56 | 11.56 | -1.20% | 6,160,660 |
| Nov 11, 2025 | 11.70 | 11.77 | 11.62 | 11.70 | 11.70 | 0.17% | 5,759,323 |
| Nov 10, 2025 | 11.69 | 11.74 | 11.63 | 11.68 | 11.68 | -0.34% | 5,443,151 |
| Nov 7, 2025 | 11.74 | 11.80 | 11.63 | 11.72 | 11.72 | -0.34% | 6,807,145 |
| Nov 6, 2025 | 11.67 | 11.88 | 11.56 | 11.76 | 11.76 | 0.51% | 7,537,150 |
| Nov 5, 2025 | 11.43 | 11.72 | 11.39 | 11.70 | 11.70 | 1.12% | 5,721,252 |
| Nov 4, 2025 | 11.79 | 11.81 | 11.49 | 11.57 | 11.57 | -2.28% | 6,661,254 |
| Nov 3, 2025 | 11.66 | 11.86 | 11.49 | 11.84 | 11.84 | 1.46% | 6,816,312 |
| Oct 31, 2025 | 11.55 | 11.72 | 11.47 | 11.67 | 11.67 | 1.57% | 5,698,665 |
| Oct 30, 2025 | 11.73 | 11.79 | 11.44 | 11.49 | 11.49 | -2.05% | 8,451,842 |
| Oct 29, 2025 | 11.81 | 11.88 | 11.60 | 11.73 | 11.73 | -1.01% | 8,784,670 |
| Oct 28, 2025 | 12.04 | 12.05 | 11.79 | 11.85 | 11.85 | -2.87% | 11,910,660 |
| Oct 27, 2025 | 12.28 | 12.31 | 12.08 | 12.20 | 12.20 | 0.33% | 10,151,120 |
| Oct 24, 2025 | 11.89 | 12.17 | 11.83 | 12.16 | 12.16 | 3.40% | 12,450,690 |
| Oct 23, 2025 | 11.72 | 11.78 | 11.55 | 11.76 | 11.76 | 0.17% | 5,964,836 |
| Oct 22, 2025 | 11.74 | 11.88 | 11.62 | 11.74 | 11.74 | - | 6,790,974 |
| Oct 21, 2025 | 11.57 | 11.80 | 11.50 | 11.74 | 11.74 | 1.21% | 7,220,441 |
| Oct 20, 2025 | 11.36 | 11.62 | 11.36 | 11.60 | 11.60 | 3.02% | 7,654,040 |
| Oct 17, 2025 | 11.66 | 11.72 | 11.23 | 11.26 | 11.26 | -3.60% | 8,333,397 |
| Oct 16, 2025 | 11.88 | 11.98 | 11.64 | 11.68 | 11.68 | -2.67% | 7,050,600 |
| Oct 15, 2025 | 11.78 | 12.00 | 11.70 | 12.00 | 12.00 | 2.13% | 8,508,500 |
| Oct 14, 2025 | 12.21 | 12.41 | 11.68 | 11.75 | 11.75 | -3.13% | 13,604,040 |
| Oct 13, 2025 | 11.85 | 12.18 | 11.53 | 12.13 | 12.13 | -2.73% | 13,596,710 |
| Oct 10, 2025 | 12.65 | 12.69 | 12.42 | 12.47 | 12.47 | -2.04% | 11,167,070 |