Skip to main content
Shenzhen Longsys Electronics Co., Ltd. (SHE:301308)
China flag China · Delayed Price · Currency is CNY
381.70
-11.76 (-2.99%)
At close: Apr 28, 2026

SHE:301308 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026399.99411.02381.50381.70381.70-2.99%26,345,722
Apr 27, 2026374.93399.88369.10393.46393.465.43%18,954,780
Apr 24, 2026359.01382.60353.03373.19373.194.19%16,499,395
Apr 23, 2026391.05393.00358.02358.19358.19-6.41%18,721,712
Apr 22, 2026378.22383.29373.00382.74382.741.80%11,844,400
Apr 21, 2026378.00379.80363.33375.96375.960.20%10,765,010
Apr 20, 2026369.00385.78367.00375.21375.211.27%14,166,917
Apr 17, 2026366.00373.73358.00370.52370.52-0.41%14,010,634
Apr 16, 2026356.00375.18356.00372.06372.060.13%15,440,190
Apr 15, 2026387.00387.51368.55371.57371.57-2.61%19,202,220
Apr 14, 2026357.91393.86355.00381.51381.517.62%24,165,980
Apr 13, 2026340.16356.99338.60354.50354.503.87%18,711,890
Apr 10, 2026333.00347.69330.80341.30341.304.85%19,047,060
Apr 9, 2026316.75331.06315.00325.50325.500.49%14,245,037
Apr 8, 2026318.11323.95306.69323.92323.928.88%16,787,790
Apr 7, 2026290.82301.33288.14297.50297.504.18%11,513,110
Apr 3, 2026291.50294.68285.08285.57285.57-1.34%8,367,670
Apr 2, 2026300.40305.01289.00289.44289.44-3.23%11,721,100
Apr 1, 2026319.00323.00295.09299.11299.110.68%19,344,610
Mar 31, 2026302.00304.98291.00297.08297.08-5.69%15,063,460
Mar 30, 2026310.24329.80310.18315.00315.00-1.57%12,671,350
Mar 27, 2026310.00327.13308.02320.03320.03-2.13%11,960,360
Mar 26, 2026325.12334.58318.10327.00327.00-3.30%14,229,660
Mar 25, 2026322.88349.95320.00338.16338.164.53%18,421,623
Mar 24, 2026310.00325.87291.40323.50323.505.65%17,098,426
Mar 23, 2026310.00323.88305.00306.20306.20-7.24%14,769,880
Mar 20, 2026349.85351.49328.00330.10330.10-7.41%21,822,886
Mar 19, 2026348.00368.59342.56356.50356.50-0.78%21,269,790
Mar 18, 2026342.00365.00340.02359.30359.308.26%24,290,370
Mar 17, 2026343.00345.27330.50331.90331.90-4.30%15,373,390
Mar 16, 2026326.00355.99322.00346.80346.806.32%21,876,970
Mar 13, 2026318.00337.00316.03326.17326.172.25%18,562,880
Mar 12, 2026323.50331.20315.01319.00319.00-1.72%12,511,180
Mar 11, 2026333.00333.88323.02324.59324.59-2.67%16,485,440
Mar 10, 2026337.00340.44324.68333.51333.511.03%21,807,530
Mar 9, 2026297.98330.25297.50330.12330.127.88%24,549,540
Mar 6, 2026294.82311.95293.95306.00306.003.27%17,081,390
Mar 5, 2026308.02310.85295.23296.30296.30-1.88%21,507,890
Mar 4, 2026280.15306.75280.15301.99301.9914.87%26,845,915
Mar 3, 2026282.02285.00262.90262.90262.90-7.10%12,119,261
Mar 2, 2026281.00288.87280.18282.98282.98-2.99%8,527,113
Feb 27, 2026294.00294.42289.09291.70291.70-2.71%7,997,892
Feb 26, 2026297.00304.00290.00299.81299.810.69%11,064,394
Feb 25, 2026301.85302.00293.35297.75297.75-3.48%10,505,782
Feb 24, 2026304.47313.20301.91308.50308.501.58%12,254,830
Feb 13, 2026289.79312.59287.03303.69303.693.75%16,073,200
Feb 12, 2026289.75293.06285.80292.71292.713.02%12,081,923
Feb 11, 2026284.00288.56282.01284.14284.14-1.47%6,263,537
Feb 10, 2026291.93294.39287.15288.37288.37-1.90%7,996,769
Feb 9, 2026292.40295.00287.02293.95293.952.07%11,144,450
Feb 6, 2026288.88292.46285.00288.00288.00-1.61%7,899,010
Feb 5, 2026290.00295.89288.88292.72292.72-3.07%9,554,162
Feb 4, 2026300.13305.80295.21302.00302.00-1.32%11,262,360
Feb 3, 2026311.00314.00299.81306.03306.032.08%15,873,730
Feb 2, 2026324.92324.92299.00299.80299.80-10.77%20,700,170
Jan 30, 2026348.00358.74330.80336.00336.00-6.35%22,751,540
Jan 29, 2026372.20389.00357.54358.80358.80-3.34%17,484,260
Jan 28, 2026368.00377.89364.21371.20371.200.75%16,107,480
Jan 27, 2026351.03369.88340.01368.45368.452.21%17,550,500
Jan 26, 2026368.00379.99356.22360.50360.50-3.61%15,713,651
Jan 23, 2026352.20375.24347.88374.00374.003.37%20,714,270
Jan 22, 2026365.00377.00338.00361.81361.814.38%23,395,541
Jan 21, 2026340.50355.81336.88346.62346.621.35%18,468,639
Jan 20, 2026323.14348.20323.14341.99341.991.71%22,083,820
Jan 19, 2026343.51349.50334.07336.25336.25-4.87%23,080,760
Jan 16, 2026312.88366.00306.91353.48353.4813.48%29,503,060
Jan 15, 2026277.76320.88276.90311.50311.509.39%24,824,160
Jan 14, 2026287.01295.66277.43284.75284.752.99%20,720,350
Jan 13, 2026281.20289.70274.32276.49276.49-3.09%13,025,880
Jan 12, 2026286.00288.00273.53285.32285.322.80%18,214,050
Jan 9, 2026276.41280.49271.80277.55277.55-2.24%14,170,956
Jan 8, 2026290.03297.55282.66283.90283.90-3.09%15,744,333
Jan 7, 2026320.05326.16288.88292.95292.951.84%27,752,640
Jan 6, 2026280.75295.53273.28287.65287.651.51%24,148,621
Jan 5, 2026255.69283.50255.27283.36283.3615.73%28,255,530
Dec 31, 2025255.98257.00243.99244.84244.84-3.89%11,625,788
Dec 30, 2025255.12268.90252.50254.75254.75-1.59%13,085,584
Dec 29, 2025262.63276.18255.55258.86258.86-3.01%16,915,690
Dec 26, 2025254.51273.45253.68266.89266.894.57%19,889,560
Dec 25, 2025255.01270.30253.00255.22255.22-0.09%17,131,770
Dec 24, 2025247.00259.90247.00255.44255.445.27%18,986,950
Dec 23, 2025243.00249.00237.95242.66242.66-0.62%12,282,890
Dec 22, 2025248.00250.99242.98244.18244.180.09%11,983,550
Dec 19, 2025267.00268.60242.08243.97243.97-5.64%18,439,110
Dec 18, 2025254.00263.88253.02258.54258.542.89%15,106,090
Dec 17, 2025240.67252.50237.00251.28251.284.52%12,797,474
Dec 16, 2025245.99251.32238.75240.42240.42-1.47%11,043,390
Dec 15, 2025249.80251.89243.51244.00244.00-8.12%15,302,320
Dec 12, 2025260.75271.20256.24265.55265.552.53%19,476,680
Dec 11, 2025266.02267.02255.28259.00259.00-15,621,230
Dec 10, 2025269.39269.69252.02258.99258.99-4.21%14,648,830
Dec 9, 2025269.03282.39267.80270.37270.37-0.96%20,675,400
Dec 8, 2025242.00275.83241.58273.00273.0014.64%25,207,600
Dec 5, 2025240.33243.00236.36238.13238.13-0.25%9,821,745
Dec 4, 2025236.01242.84232.22238.73238.73-1.30%10,747,540
Dec 3, 2025240.00246.52236.10241.88241.88-1.44%11,828,790
Dec 2, 2025246.01249.00242.26245.41245.41-1.47%9,776,584
Dec 1, 2025249.92253.29241.00249.08249.08-0.04%15,490,970
Nov 28, 2025236.65252.00236.65249.19249.194.22%18,383,560
Nov 27, 2025244.02251.23238.35239.09239.09-2.85%16,479,570