Shenzhen Longood Intelligent Electric Co.,LTD (SHE:300543)
China
· Delayed Price · Currency is CNY 9.73
+0.14 (1.46%)
Apr 30, 2026, 3:04 PM CST
SHE:300543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.66 | 9.74 | 9.59 | 9.73 | 9.73 | 1.46% | 4,774,621 |
| Apr 29, 2026 | 9.30 | 9.76 | 9.20 | 9.59 | 9.59 | 3.12% | 8,238,576 |
| Apr 28, 2026 | 9.38 | 9.47 | 9.26 | 9.30 | 9.30 | -1.59% | 7,340,125 |
| Apr 27, 2026 | 9.29 | 9.50 | 9.00 | 9.45 | 9.45 | 3.73% | 10,814,262 |
| Apr 24, 2026 | 9.18 | 9.25 | 8.83 | 9.11 | 9.11 | -4.81% | 14,029,327 |
| Apr 23, 2026 | 9.87 | 9.87 | 9.53 | 9.57 | 9.57 | -3.04% | 6,253,349 |
| Apr 22, 2026 | 9.84 | 9.87 | 9.76 | 9.87 | 9.87 | 0.20% | 3,166,001 |
| Apr 21, 2026 | 9.87 | 9.91 | 9.73 | 9.85 | 9.85 | -0.20% | 3,591,875 |
| Apr 20, 2026 | 9.89 | 9.90 | 9.81 | 9.87 | 9.87 | 0.30% | 4,096,855 |
| Apr 17, 2026 | 9.88 | 9.88 | 9.74 | 9.84 | 9.84 | 0.20% | 4,401,745 |
| Apr 16, 2026 | 9.68 | 9.85 | 9.65 | 9.82 | 9.82 | 1.66% | 3,861,854 |
| Apr 15, 2026 | 9.82 | 9.84 | 9.63 | 9.66 | 9.66 | -1.23% | 3,821,950 |
| Apr 14, 2026 | 9.80 | 9.85 | 9.66 | 9.78 | 9.78 | 0.31% | 3,408,000 |
| Apr 13, 2026 | 9.81 | 9.87 | 9.68 | 9.75 | 9.75 | -0.61% | 3,908,042 |
| Apr 10, 2026 | 9.75 | 9.88 | 9.71 | 9.81 | 9.81 | 1.66% | 4,146,142 |
| Apr 9, 2026 | 9.75 | 9.83 | 9.63 | 9.65 | 9.65 | -1.93% | 4,807,552 |
| Apr 8, 2026 | 9.61 | 9.85 | 9.57 | 9.84 | 9.84 | 4.35% | 7,559,562 |
| Apr 7, 2026 | 9.14 | 9.56 | 9.05 | 9.43 | 9.43 | 4.20% | 9,392,853 |
| Apr 3, 2026 | 9.45 | 9.45 | 9.00 | 9.05 | 9.05 | -3.52% | 6,031,773 |
| Apr 2, 2026 | 9.62 | 9.65 | 9.33 | 9.38 | 9.38 | -3.30% | 6,922,472 |
| Apr 1, 2026 | 9.80 | 9.85 | 9.59 | 9.70 | 9.70 | 1.15% | 6,682,896 |
| Mar 31, 2026 | 9.65 | 9.84 | 9.57 | 9.59 | 9.59 | -1.13% | 6,173,824 |
| Mar 30, 2026 | 9.70 | 9.74 | 9.43 | 9.70 | 9.70 | -1.42% | 6,643,195 |
| Mar 27, 2026 | 9.58 | 9.85 | 9.51 | 9.84 | 9.84 | 0.31% | 7,427,529 |
| Mar 26, 2026 | 10.45 | 10.49 | 9.76 | 9.81 | 9.81 | -5.67% | 16,941,930 |
| Mar 25, 2026 | 10.49 | 10.66 | 10.32 | 10.40 | 10.40 | -1.79% | 15,434,910 |
| Mar 24, 2026 | 10.78 | 10.99 | 10.22 | 10.59 | 10.59 | 0.76% | 21,173,070 |
| Mar 23, 2026 | 10.40 | 11.15 | 10.38 | 10.51 | 10.51 | 3.44% | 34,818,964 |
| Mar 20, 2026 | 10.65 | 10.65 | 10.13 | 10.16 | 10.16 | -3.61% | 6,529,006 |
| Mar 19, 2026 | 10.65 | 10.74 | 10.48 | 10.54 | 10.54 | -1.95% | 4,193,066 |
| Mar 18, 2026 | 10.50 | 10.79 | 10.46 | 10.75 | 10.75 | 3.27% | 4,982,202 |
| Mar 17, 2026 | 10.94 | 10.94 | 10.41 | 10.41 | 10.41 | -3.70% | 4,854,238 |
| Mar 16, 2026 | 10.77 | 10.81 | 10.63 | 10.81 | 10.81 | 1.03% | 2,813,230 |
| Mar 13, 2026 | 10.76 | 10.91 | 10.68 | 10.70 | 10.70 | -0.65% | 3,261,900 |
| Mar 12, 2026 | 10.90 | 10.99 | 10.76 | 10.77 | 10.77 | -1.46% | 3,576,700 |
| Mar 11, 2026 | 11.03 | 11.08 | 10.87 | 10.93 | 10.93 | -0.91% | 3,657,302 |
| 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 |