Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China
· Delayed Price · Currency is CNY 306.00
+9.70 (3.27%)
At close: Mar 6, 2026
SHE:301308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,845,915 |
| Mar 3, 2026 | 282.02 | 285.00 | 262.90 | 262.90 | 262.90 | -7.10% | 12,119,261 |
| Mar 2, 2026 | 281.00 | 288.87 | 280.18 | 282.98 | 282.98 | -2.99% | 8,527,113 |
| Feb 27, 2026 | 294.00 | 294.42 | 289.09 | 291.70 | 291.70 | -2.71% | 7,997,892 |
| Feb 26, 2026 | 297.00 | 304.00 | 290.00 | 299.81 | 299.81 | 0.69% | 11,064,394 |
| Feb 25, 2026 | 301.85 | 302.00 | 293.35 | 297.75 | 297.75 | -3.48% | 10,505,782 |
| Feb 24, 2026 | 304.47 | 313.20 | 301.91 | 308.50 | 308.50 | 1.58% | 12,254,830 |
| Feb 13, 2026 | 289.79 | 312.59 | 287.03 | 303.69 | 303.69 | 3.75% | 16,073,200 |
| Feb 12, 2026 | 289.75 | 293.06 | 285.80 | 292.71 | 292.71 | 3.02% | 12,081,923 |
| Feb 11, 2026 | 284.00 | 288.56 | 282.01 | 284.14 | 284.14 | -1.47% | 6,263,537 |
| Feb 10, 2026 | 291.93 | 294.39 | 287.15 | 288.37 | 288.37 | -1.90% | 7,996,769 |
| Feb 9, 2026 | 292.40 | 295.00 | 287.02 | 293.95 | 293.95 | 2.07% | 11,144,450 |
| Feb 6, 2026 | 288.88 | 292.46 | 285.00 | 288.00 | 288.00 | -1.61% | 7,899,010 |
| Feb 5, 2026 | 290.00 | 295.89 | 288.88 | 292.72 | 292.72 | -3.07% | 9,554,162 |
| Feb 4, 2026 | 300.13 | 305.80 | 295.21 | 302.00 | 302.00 | -1.32% | 11,262,360 |
| Feb 3, 2026 | 311.00 | 314.00 | 299.81 | 306.03 | 306.03 | 2.08% | 15,873,730 |
| Feb 2, 2026 | 324.92 | 324.92 | 299.00 | 299.80 | 299.80 | -10.77% | 20,700,170 |
| Jan 30, 2026 | 348.00 | 358.74 | 330.80 | 336.00 | 336.00 | -6.35% | 22,751,540 |
| Jan 29, 2026 | 372.20 | 389.00 | 357.54 | 358.80 | 358.80 | -3.34% | 17,484,260 |
| Jan 28, 2026 | 368.00 | 377.89 | 364.21 | 371.20 | 371.20 | 0.75% | 16,107,480 |
| Jan 27, 2026 | 351.03 | 369.88 | 340.01 | 368.45 | 368.45 | 2.21% | 17,550,500 |
| Jan 26, 2026 | 368.00 | 379.99 | 356.22 | 360.50 | 360.50 | -3.61% | 15,713,651 |
| Jan 23, 2026 | 352.20 | 375.24 | 347.88 | 374.00 | 374.00 | 3.37% | 20,714,270 |
| Jan 22, 2026 | 365.00 | 377.00 | 338.00 | 361.81 | 361.81 | 4.38% | 23,395,541 |
| Jan 21, 2026 | 340.50 | 355.81 | 336.88 | 346.62 | 346.62 | 1.35% | 18,468,639 |
| Jan 20, 2026 | 323.14 | 348.20 | 323.14 | 341.99 | 341.99 | 1.71% | 22,083,820 |
| Jan 19, 2026 | 343.51 | 349.50 | 334.07 | 336.25 | 336.25 | -4.87% | 23,080,760 |
| Jan 16, 2026 | 312.88 | 366.00 | 306.91 | 353.48 | 353.48 | 13.48% | 29,503,060 |
| Jan 15, 2026 | 277.76 | 320.88 | 276.90 | 311.50 | 311.50 | 9.39% | 24,824,160 |
| Jan 14, 2026 | 287.01 | 295.66 | 277.43 | 284.75 | 284.75 | 2.99% | 20,720,350 |
| Jan 13, 2026 | 281.20 | 289.70 | 274.32 | 276.49 | 276.49 | -3.09% | 13,025,880 |
| Jan 12, 2026 | 286.00 | 288.00 | 273.53 | 285.32 | 285.32 | 2.80% | 18,214,050 |
| Jan 9, 2026 | 276.41 | 280.49 | 271.80 | 277.55 | 277.55 | -2.24% | 14,170,956 |
| Jan 8, 2026 | 290.03 | 297.55 | 282.66 | 283.90 | 283.90 | -3.09% | 15,744,333 |
| Jan 7, 2026 | 320.05 | 326.16 | 288.88 | 292.95 | 292.95 | 1.84% | 27,752,640 |
| Jan 6, 2026 | 280.75 | 295.53 | 273.28 | 287.65 | 287.65 | 1.51% | 24,148,621 |
| Jan 5, 2026 | 255.69 | 283.50 | 255.27 | 283.36 | 283.36 | 15.73% | 28,255,530 |
| Dec 31, 2025 | 255.98 | 257.00 | 243.99 | 244.84 | 244.84 | -3.89% | 11,625,788 |
| Dec 30, 2025 | 255.12 | 268.90 | 252.50 | 254.75 | 254.75 | -1.59% | 13,085,584 |
| Dec 29, 2025 | 262.63 | 276.18 | 255.55 | 258.86 | 258.86 | -3.01% | 16,915,690 |
| Dec 26, 2025 | 254.51 | 273.45 | 253.68 | 266.89 | 266.89 | 4.57% | 19,889,560 |
| Dec 25, 2025 | 255.01 | 270.30 | 253.00 | 255.22 | 255.22 | -0.09% | 17,131,770 |
| Dec 24, 2025 | 247.00 | 259.90 | 247.00 | 255.44 | 255.44 | 5.27% | 18,986,950 |
| Dec 23, 2025 | 243.00 | 249.00 | 237.95 | 242.66 | 242.66 | -0.62% | 12,282,890 |
| Dec 22, 2025 | 248.00 | 250.99 | 242.98 | 244.18 | 244.18 | 0.09% | 11,983,550 |
| Dec 19, 2025 | 267.00 | 268.60 | 242.08 | 243.97 | 243.97 | -5.64% | 18,439,110 |
| Dec 18, 2025 | 254.00 | 263.88 | 253.02 | 258.54 | 258.54 | 2.89% | 15,106,090 |
| Dec 17, 2025 | 240.67 | 252.50 | 237.00 | 251.28 | 251.28 | 4.52% | 12,797,474 |
| Dec 16, 2025 | 245.99 | 251.32 | 238.75 | 240.42 | 240.42 | -1.47% | 11,043,390 |
| Dec 15, 2025 | 249.80 | 251.89 | 243.51 | 244.00 | 244.00 | -8.12% | 15,302,320 |
| Dec 12, 2025 | 260.75 | 271.20 | 256.24 | 265.55 | 265.55 | 2.53% | 19,476,680 |
| Dec 11, 2025 | 266.02 | 267.02 | 255.28 | 259.00 | 259.00 | - | 15,621,230 |
| Dec 10, 2025 | 269.39 | 269.69 | 252.02 | 258.99 | 258.99 | -4.21% | 14,648,830 |
| Dec 9, 2025 | 269.03 | 282.39 | 267.80 | 270.37 | 270.37 | -0.96% | 20,675,400 |
| Dec 8, 2025 | 242.00 | 275.83 | 241.58 | 273.00 | 273.00 | 14.64% | 25,207,600 |
| Dec 5, 2025 | 240.33 | 243.00 | 236.36 | 238.13 | 238.13 | -0.25% | 9,821,745 |
| Dec 4, 2025 | 236.01 | 242.84 | 232.22 | 238.73 | 238.73 | -1.30% | 10,747,540 |
| Dec 3, 2025 | 240.00 | 246.52 | 236.10 | 241.88 | 241.88 | -1.44% | 11,828,790 |
| Dec 2, 2025 | 246.01 | 249.00 | 242.26 | 245.41 | 245.41 | -1.47% | 9,776,584 |
| Dec 1, 2025 | 249.92 | 253.29 | 241.00 | 249.08 | 249.08 | -0.04% | 15,490,970 |
| Nov 28, 2025 | 236.65 | 252.00 | 236.65 | 249.19 | 249.19 | 4.22% | 18,383,560 |
| Nov 27, 2025 | 244.02 | 251.23 | 238.35 | 239.09 | 239.09 | -2.85% | 16,479,570 |
| Nov 26, 2025 | 236.02 | 250.00 | 235.14 | 246.10 | 246.10 | 1.91% | 16,994,590 |
| Nov 25, 2025 | 250.00 | 252.80 | 240.00 | 241.49 | 241.49 | 0.63% | 19,489,383 |
| Nov 24, 2025 | 238.00 | 241.49 | 228.83 | 239.99 | 239.99 | 0.14% | 17,429,570 |
| Nov 21, 2025 | 234.60 | 243.10 | 229.19 | 239.65 | 239.65 | -8.08% | 24,492,770 |
| Nov 20, 2025 | 274.50 | 274.96 | 256.86 | 260.72 | 260.72 | -1.82% | 17,406,930 |
| Nov 19, 2025 | 262.01 | 275.34 | 262.01 | 265.56 | 265.56 | -2.02% | 16,207,190 |
| Nov 18, 2025 | 280.00 | 283.57 | 270.33 | 271.03 | 271.03 | -5.80% | 17,682,710 |
| Nov 17, 2025 | 300.98 | 305.00 | 277.77 | 287.73 | 287.73 | -1.15% | 18,336,780 |
| Nov 14, 2025 | 297.40 | 308.88 | 287.00 | 291.07 | 291.07 | -10.77% | 21,372,810 |
| Nov 13, 2025 | 311.39 | 331.50 | 310.01 | 326.21 | 326.21 | 5.23% | 21,148,640 |
| Nov 12, 2025 | 289.00 | 316.58 | 280.00 | 310.00 | 310.00 | 2.74% | 25,102,580 |
| Nov 11, 2025 | 288.99 | 325.00 | 278.02 | 301.72 | 301.72 | 6.21% | 27,714,850 |
| Nov 10, 2025 | 292.00 | 292.00 | 262.08 | 284.07 | 284.07 | 2.12% | 21,601,300 |
| Nov 7, 2025 | 265.20 | 290.00 | 265.00 | 278.18 | 278.18 | 3.49% | 24,681,250 |
| Nov 6, 2025 | 271.20 | 280.00 | 265.59 | 268.80 | 268.80 | 3.78% | 18,850,840 |
| Nov 5, 2025 | 250.00 | 264.35 | 240.00 | 259.00 | 259.00 | -1.81% | 17,415,250 |
| Nov 4, 2025 | 275.00 | 288.69 | 262.40 | 263.77 | 263.77 | -5.46% | 19,888,040 |
| Nov 3, 2025 | 256.02 | 281.88 | 248.25 | 278.99 | 278.99 | 6.77% | 21,986,830 |
| Oct 31, 2025 | 275.79 | 279.33 | 251.39 | 261.31 | 261.31 | -7.66% | 24,573,670 |
| Oct 30, 2025 | 294.00 | 308.00 | 281.18 | 283.00 | 283.00 | 3.73% | 32,662,390 |
| Oct 29, 2025 | 262.43 | 285.00 | 260.13 | 272.82 | 272.82 | 6.04% | 24,692,650 |
| Oct 28, 2025 | 249.98 | 265.99 | 243.87 | 257.29 | 257.29 | -3.27% | 28,584,410 |
| Oct 27, 2025 | 228.52 | 266.00 | 218.89 | 266.00 | 266.00 | 19.82% | 29,909,430 |
| Oct 24, 2025 | 197.00 | 223.88 | 195.18 | 222.00 | 222.00 | 16.73% | 29,160,670 |
| Oct 23, 2025 | 180.74 | 190.66 | 178.61 | 190.19 | 190.19 | 5.12% | 21,302,210 |
| Oct 22, 2025 | 177.90 | 184.00 | 173.00 | 180.92 | 180.92 | -0.54% | 16,612,070 |
| Oct 21, 2025 | 183.00 | 192.58 | 181.35 | 181.91 | 181.91 | 1.40% | 22,394,610 |
| Oct 20, 2025 | 183.26 | 186.00 | 171.60 | 179.39 | 179.39 | 0.84% | 17,982,880 |
| Oct 17, 2025 | 180.00 | 189.52 | 177.02 | 177.90 | 177.90 | -2.05% | 20,932,160 |
| Oct 16, 2025 | 169.95 | 192.42 | 168.35 | 181.63 | 181.63 | 7.16% | 27,300,030 |
| Oct 15, 2025 | 168.42 | 171.58 | 163.58 | 169.50 | 169.50 | 0.89% | 18,616,240 |
| Oct 14, 2025 | 188.00 | 193.50 | 166.46 | 168.00 | 168.00 | -8.15% | 25,379,640 |
| Oct 13, 2025 | 167.00 | 183.99 | 167.00 | 182.91 | 182.91 | 1.61% | 24,906,360 |
| Oct 10, 2025 | 178.00 | 184.35 | 171.73 | 180.01 | 180.01 | -3.32% | 22,172,850 |
| Oct 9, 2025 | 191.86 | 199.50 | 182.00 | 186.20 | 186.20 | 4.59% | 32,442,620 |
| Sep 30, 2025 | 159.00 | 178.03 | 156.05 | 178.03 | 178.03 | 20.00% | 25,907,480 |