Long Young Electronic (Kunshan) Co., Ltd. (SHE:301389)
China
· Delayed Price · Currency is CNY 48.50
-2.10 (-4.15%)
Mar 9, 2026, 4:00 PM EDT
SHE:301389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.82 | 51.99 | 50.03 | 50.60 | 50.60 | -1.75% | 5,049,390 |
| Mar 5, 2026 | 54.20 | 54.20 | 50.87 | 51.50 | 51.50 | -2.70% | 8,269,600 |
| Mar 4, 2026 | 54.08 | 55.49 | 52.50 | 52.93 | 52.93 | -2.90% | 8,437,179 |
| Mar 3, 2026 | 57.18 | 58.42 | 54.38 | 54.51 | 54.51 | -4.62% | 13,047,681 |
| Mar 2, 2026 | 53.00 | 57.20 | 52.90 | 57.15 | 57.15 | 5.21% | 13,534,815 |
| Feb 27, 2026 | 55.23 | 55.30 | 53.78 | 54.32 | 54.32 | -3.91% | 10,133,310 |
| Feb 26, 2026 | 56.82 | 57.25 | 55.75 | 56.53 | 56.53 | -2.40% | 13,044,970 |
| Feb 25, 2026 | 54.20 | 58.28 | 54.01 | 57.92 | 57.92 | 6.47% | 16,738,135 |
| Feb 24, 2026 | 53.78 | 56.00 | 52.38 | 54.40 | 54.40 | 1.80% | 10,344,269 |
| Feb 13, 2026 | 52.48 | 54.80 | 52.31 | 53.44 | 53.44 | -0.48% | 8,413,863 |
| Feb 12, 2026 | 49.98 | 54.50 | 49.98 | 53.70 | 53.70 | 6.97% | 13,445,124 |
| Feb 11, 2026 | 50.24 | 51.64 | 49.80 | 50.20 | 50.20 | 0.14% | 5,398,202 |
| Feb 10, 2026 | 48.89 | 51.97 | 48.72 | 50.13 | 50.13 | 3.40% | 8,600,033 |
| Feb 9, 2026 | 47.91 | 48.64 | 47.86 | 48.48 | 48.48 | 2.36% | 3,304,994 |
| Feb 6, 2026 | 47.31 | 48.60 | 46.82 | 47.36 | 47.36 | -0.82% | 3,535,418 |
| Feb 5, 2026 | 47.58 | 48.40 | 47.20 | 47.75 | 47.75 | -0.29% | 2,953,800 |
| Feb 4, 2026 | 49.00 | 49.28 | 47.17 | 47.89 | 47.89 | -3.15% | 4,748,955 |
| Feb 3, 2026 | 48.16 | 49.45 | 47.63 | 49.45 | 49.45 | 3.32% | 4,121,506 |
| Feb 2, 2026 | 49.30 | 50.36 | 47.82 | 47.86 | 47.86 | -3.88% | 3,994,373 |
| Jan 30, 2026 | 48.20 | 49.84 | 47.17 | 49.79 | 49.79 | 2.60% | 4,423,619 |
| Jan 29, 2026 | 50.30 | 50.30 | 48.47 | 48.53 | 48.53 | -3.04% | 4,335,554 |
| Jan 28, 2026 | 50.25 | 50.79 | 49.60 | 50.05 | 50.05 | -1.13% | 3,547,583 |
| Jan 27, 2026 | 50.51 | 50.80 | 48.24 | 50.62 | 50.62 | 0.18% | 5,285,664 |
| Jan 26, 2026 | 51.02 | 51.48 | 49.91 | 50.53 | 50.53 | -0.92% | 4,070,400 |
| Jan 23, 2026 | 51.74 | 51.89 | 50.81 | 51.00 | 51.00 | -1.83% | 5,013,073 |
| Jan 22, 2026 | 51.50 | 52.86 | 51.22 | 51.95 | 51.95 | 1.46% | 4,931,744 |
| Jan 21, 2026 | 49.85 | 51.50 | 49.60 | 51.20 | 51.20 | 2.11% | 4,554,352 |
| Jan 20, 2026 | 51.40 | 51.80 | 49.76 | 50.14 | 50.14 | -2.45% | 5,386,225 |
| Jan 19, 2026 | 52.79 | 52.79 | 51.10 | 51.40 | 51.40 | -2.80% | 5,814,258 |
| Jan 16, 2026 | 51.80 | 53.12 | 51.02 | 52.88 | 52.88 | 2.92% | 8,151,534 |
| Jan 15, 2026 | 50.65 | 51.83 | 50.33 | 51.38 | 51.38 | 0.98% | 5,432,876 |
| Jan 14, 2026 | 50.66 | 51.90 | 50.10 | 50.88 | 50.88 | 1.27% | 6,735,883 |
| Jan 13, 2026 | 52.54 | 52.72 | 50.00 | 50.24 | 50.24 | -4.38% | 7,755,862 |
| Jan 12, 2026 | 53.44 | 53.69 | 51.30 | 52.54 | 52.54 | -1.65% | 9,194,103 |
| Jan 9, 2026 | 53.18 | 53.84 | 51.85 | 53.42 | 53.42 | -0.04% | 6,547,077 |
| Jan 8, 2026 | 54.66 | 54.80 | 53.36 | 53.44 | 53.44 | -2.75% | 6,855,062 |
| Jan 7, 2026 | 53.82 | 56.30 | 53.82 | 54.95 | 54.95 | 2.10% | 7,618,769 |
| Jan 6, 2026 | 55.80 | 56.30 | 53.09 | 53.82 | 53.82 | -2.78% | 9,134,453 |
| Jan 5, 2026 | 54.78 | 55.48 | 53.80 | 55.36 | 55.36 | 1.43% | 5,616,038 |
| Dec 31, 2025 | 56.45 | 56.90 | 54.50 | 54.58 | 54.58 | -3.47% | 6,593,327 |
| Dec 30, 2025 | 55.99 | 57.92 | 55.51 | 56.54 | 56.54 | -0.09% | 6,450,449 |
| Dec 29, 2025 | 56.41 | 57.31 | 55.70 | 56.59 | 56.59 | 0.32% | 6,798,499 |
| Dec 26, 2025 | 56.20 | 57.60 | 55.88 | 56.41 | 56.41 | -0.65% | 7,420,137 |
| Dec 25, 2025 | 58.20 | 58.86 | 56.20 | 56.78 | 56.78 | -1.22% | 10,282,720 |
| Dec 24, 2025 | 56.19 | 58.94 | 55.33 | 57.48 | 57.48 | 4.22% | 16,529,880 |
| Dec 23, 2025 | 52.70 | 56.13 | 52.53 | 55.15 | 55.15 | 4.15% | 13,374,700 |
| Dec 22, 2025 | 50.38 | 53.70 | 50.27 | 52.95 | 52.95 | 5.18% | 8,502,407 |
| Dec 19, 2025 | 52.20 | 52.49 | 50.20 | 50.34 | 50.34 | -2.25% | 5,458,239 |
| Dec 18, 2025 | 52.04 | 53.21 | 51.35 | 51.50 | 51.50 | -3.68% | 6,940,933 |
| Dec 17, 2025 | 50.06 | 53.68 | 50.06 | 53.47 | 53.47 | 7.46% | 12,626,000 |
| Dec 16, 2025 | 50.73 | 51.96 | 49.06 | 49.76 | 49.76 | -1.95% | 5,236,275 |
| Dec 15, 2025 | 50.57 | 52.11 | 49.88 | 50.75 | 50.75 | -1.25% | 5,427,990 |
| Dec 12, 2025 | 51.06 | 51.88 | 49.62 | 51.39 | 51.39 | 0.49% | 4,456,871 |
| Dec 11, 2025 | 53.37 | 53.73 | 51.10 | 51.14 | 51.14 | -4.25% | 5,025,723 |
| Dec 10, 2025 | 53.36 | 54.04 | 52.00 | 53.41 | 53.41 | -1.18% | 5,971,829 |
| Dec 9, 2025 | 53.00 | 54.97 | 52.90 | 54.05 | 54.05 | 2.02% | 8,080,673 |
| Dec 8, 2025 | 52.18 | 54.09 | 52.18 | 52.98 | 52.98 | 2.06% | 6,641,513 |
| Dec 5, 2025 | 50.09 | 52.37 | 49.40 | 51.91 | 51.91 | 3.97% | 5,396,700 |
| Dec 4, 2025 | 50.74 | 50.89 | 49.50 | 49.93 | 49.93 | -1.60% | 3,330,295 |
| Dec 3, 2025 | 51.85 | 52.19 | 50.38 | 50.74 | 50.74 | -2.05% | 4,165,671 |
| Dec 2, 2025 | 52.54 | 52.66 | 51.43 | 51.80 | 51.80 | -2.41% | 4,508,976 |
| Dec 1, 2025 | 53.05 | 53.92 | 52.23 | 53.08 | 53.08 | 0.13% | 5,564,167 |
| Nov 28, 2025 | 51.41 | 53.30 | 51.41 | 53.01 | 53.01 | 2.14% | 6,444,500 |
| Nov 27, 2025 | 51.80 | 53.75 | 50.89 | 51.90 | 51.90 | 1.67% | 8,438,072 |
| Nov 26, 2025 | 50.73 | 52.22 | 50.14 | 51.05 | 51.05 | -0.39% | 5,154,700 |
| Nov 25, 2025 | 50.50 | 52.38 | 50.49 | 51.25 | 51.25 | 2.17% | 5,519,060 |
| Nov 24, 2025 | 49.27 | 50.49 | 48.80 | 50.16 | 50.16 | 3.51% | 5,982,141 |
| Nov 21, 2025 | 50.04 | 50.83 | 48.46 | 48.46 | 48.46 | -6.56% | 6,172,303 |
| Nov 20, 2025 | 53.50 | 53.81 | 51.20 | 51.86 | 51.86 | 0.43% | 5,118,175 |
| Nov 19, 2025 | 53.68 | 53.87 | 51.01 | 51.64 | 51.64 | -4.76% | 6,164,868 |
| Nov 18, 2025 | 53.02 | 54.89 | 52.80 | 54.22 | 54.22 | 1.54% | 6,230,110 |
| Nov 17, 2025 | 54.00 | 54.43 | 52.80 | 53.40 | 53.40 | -2.11% | 5,788,240 |
| Nov 14, 2025 | 53.52 | 56.40 | 53.17 | 54.55 | 54.55 | 1.49% | 8,642,679 |
| Nov 13, 2025 | 54.34 | 55.77 | 53.58 | 53.75 | 53.75 | -0.94% | 8,002,044 |
| Nov 12, 2025 | 53.16 | 54.88 | 52.35 | 54.26 | 54.26 | 1.42% | 5,894,400 |
| Nov 11, 2025 | 55.78 | 55.97 | 52.98 | 53.50 | 53.38 | -3.46% | 5,726,995 |
| Nov 10, 2025 | 57.30 | 57.55 | 54.02 | 55.42 | 55.30 | -3.28% | 6,652,894 |
| Nov 7, 2025 | 58.67 | 59.55 | 57.00 | 57.30 | 57.17 | -2.34% | 8,497,072 |
| Nov 6, 2025 | 55.00 | 58.80 | 54.70 | 58.67 | 58.54 | 7.00% | 11,329,010 |
| Nov 5, 2025 | 54.00 | 55.41 | 53.80 | 54.83 | 54.71 | -2.09% | 5,595,729 |
| Nov 4, 2025 | 56.60 | 57.18 | 55.38 | 56.00 | 55.87 | -1.10% | 4,733,677 |
| Nov 3, 2025 | 57.00 | 57.25 | 55.70 | 56.62 | 56.49 | -1.55% | 6,532,369 |
| Oct 31, 2025 | 57.81 | 58.90 | 56.50 | 57.51 | 57.38 | -1.69% | 8,335,197 |
| Oct 30, 2025 | 62.50 | 63.20 | 57.60 | 58.50 | 58.37 | -9.58% | 15,805,660 |
| Oct 29, 2025 | 65.91 | 69.60 | 64.06 | 64.70 | 64.55 | 1.68% | 19,763,810 |
| Oct 28, 2025 | 61.26 | 64.50 | 60.00 | 63.63 | 63.49 | 1.40% | 15,151,030 |
| Oct 27, 2025 | 62.00 | 63.80 | 60.94 | 62.75 | 62.61 | 2.84% | 15,305,820 |
| Oct 24, 2025 | 60.00 | 61.78 | 57.40 | 61.02 | 60.88 | 3.09% | 14,831,940 |
| Oct 23, 2025 | 59.01 | 62.07 | 58.02 | 59.19 | 59.06 | -1.81% | 13,698,300 |
| Oct 22, 2025 | 55.79 | 63.59 | 55.06 | 60.28 | 60.14 | 9.50% | 20,254,100 |
| Oct 21, 2025 | 53.01 | 55.23 | 51.90 | 55.05 | 54.93 | 4.82% | 8,737,632 |
| Oct 20, 2025 | 52.77 | 54.14 | 52.13 | 52.52 | 52.40 | 1.39% | 5,062,725 |
| Oct 17, 2025 | 53.37 | 53.67 | 51.72 | 51.80 | 51.68 | -2.89% | 4,187,413 |
| Oct 16, 2025 | 53.97 | 54.57 | 53.00 | 53.34 | 53.22 | -1.60% | 4,409,177 |
| Oct 15, 2025 | 52.68 | 54.45 | 52.20 | 54.21 | 54.09 | 3.55% | 6,180,453 |
| Oct 14, 2025 | 56.30 | 56.50 | 51.96 | 52.35 | 52.23 | -5.78% | 9,333,485 |
| Oct 13, 2025 | 52.54 | 56.19 | 52.10 | 55.56 | 55.44 | -1.85% | 6,842,151 |
| Oct 10, 2025 | 58.60 | 58.99 | 56.40 | 56.61 | 56.48 | -3.72% | 6,913,184 |
| Oct 9, 2025 | 60.18 | 61.60 | 58.50 | 58.80 | 58.67 | -2.49% | 9,152,532 |
| Sep 30, 2025 | 62.38 | 63.45 | 60.15 | 60.30 | 60.16 | -2.91% | 9,135,404 |