Long Young Electronic (Kunshan) Co., Ltd. (SHE:301389)
China
· Delayed Price · Currency is CNY 65.11
+2.41 (3.84%)
At close: Apr 29, 2026
SHE:301389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.25 | 66.17 | 61.25 | 65.11 | 65.11 | 3.84% | 14,580,848 |
| Apr 28, 2026 | 61.00 | 64.59 | 60.33 | 62.70 | 62.70 | 2.30% | 12,788,086 |
| Apr 27, 2026 | 57.71 | 62.88 | 57.20 | 61.29 | 61.29 | 5.73% | 12,116,379 |
| Apr 24, 2026 | 59.81 | 60.30 | 57.13 | 57.97 | 57.97 | -3.08% | 7,096,797 |
| Apr 23, 2026 | 63.25 | 63.80 | 59.72 | 59.81 | 59.81 | -5.44% | 10,828,974 |
| Apr 22, 2026 | 63.32 | 68.57 | 61.99 | 63.25 | 63.25 | 0.73% | 15,336,216 |
| Apr 21, 2026 | 58.86 | 64.20 | 57.92 | 62.79 | 62.79 | 6.44% | 15,007,700 |
| Apr 20, 2026 | 58.26 | 62.46 | 58.20 | 58.99 | 58.99 | 1.71% | 10,372,783 |
| Apr 17, 2026 | 57.13 | 59.20 | 56.66 | 58.00 | 58.00 | 0.90% | 6,422,625 |
| Apr 16, 2026 | 57.74 | 58.88 | 56.70 | 57.48 | 57.48 | -0.24% | 7,934,902 |
| Apr 15, 2026 | 56.60 | 60.20 | 56.60 | 57.62 | 57.62 | 1.60% | 12,778,779 |
| Apr 14, 2026 | 55.77 | 57.45 | 55.37 | 56.71 | 56.71 | 1.90% | 8,314,116 |
| Apr 13, 2026 | 53.70 | 56.12 | 53.69 | 55.65 | 55.65 | 2.43% | 7,934,477 |
| Apr 10, 2026 | 54.04 | 55.38 | 54.00 | 54.33 | 54.33 | -0.13% | 8,148,832 |
| Apr 9, 2026 | 52.01 | 55.30 | 51.89 | 54.40 | 54.40 | 2.06% | 10,085,140 |
| Apr 8, 2026 | 50.00 | 53.48 | 49.10 | 53.30 | 53.30 | 10.35% | 11,218,900 |
| Apr 7, 2026 | 47.50 | 49.51 | 47.25 | 48.30 | 48.30 | 2.40% | 6,999,384 |
| Apr 3, 2026 | 47.87 | 50.21 | 47.11 | 47.17 | 47.17 | -0.80% | 5,794,657 |
| Apr 2, 2026 | 50.08 | 50.23 | 47.00 | 47.55 | 47.55 | -6.18% | 7,030,728 |
| Apr 1, 2026 | 50.18 | 51.40 | 49.63 | 50.68 | 50.68 | 3.22% | 6,941,549 |
| Mar 31, 2026 | 52.00 | 52.22 | 48.78 | 49.10 | 49.10 | -6.24% | 9,281,987 |
| Mar 30, 2026 | 51.52 | 53.36 | 51.50 | 52.37 | 52.37 | -1.02% | 5,457,294 |
| Mar 27, 2026 | 51.37 | 54.43 | 49.80 | 52.91 | 52.91 | 1.81% | 8,790,969 |
| Mar 26, 2026 | 52.15 | 55.54 | 51.15 | 51.97 | 51.97 | -0.42% | 10,632,340 |
| Mar 25, 2026 | 52.50 | 54.15 | 51.50 | 52.19 | 52.19 | -0.34% | 7,853,078 |
| Mar 24, 2026 | 51.37 | 52.70 | 48.46 | 52.37 | 52.37 | 4.53% | 8,371,973 |
| Mar 23, 2026 | 51.03 | 53.64 | 49.50 | 50.10 | 50.10 | -5.63% | 10,489,700 |
| Mar 20, 2026 | 55.81 | 56.30 | 53.00 | 53.09 | 53.09 | -4.03% | 8,845,854 |
| Mar 19, 2026 | 56.00 | 56.38 | 54.49 | 55.32 | 55.32 | -5.18% | 11,366,540 |
| Mar 18, 2026 | 57.33 | 59.00 | 54.43 | 58.34 | 58.34 | 3.79% | 15,297,740 |
| Mar 17, 2026 | 59.28 | 61.49 | 56.21 | 56.21 | 56.21 | -4.73% | 17,336,936 |
| Mar 16, 2026 | 54.00 | 60.50 | 52.35 | 59.00 | 59.00 | 8.82% | 23,340,913 |
| Mar 13, 2026 | 49.95 | 54.57 | 49.56 | 54.22 | 54.22 | 7.49% | 12,370,060 |
| Mar 12, 2026 | 52.00 | 53.10 | 49.72 | 50.44 | 50.44 | -3.04% | 6,434,963 |
| Mar 11, 2026 | 50.82 | 55.40 | 50.71 | 52.02 | 52.02 | 2.87% | 11,074,679 |
| Mar 10, 2026 | 49.90 | 51.44 | 48.65 | 50.57 | 50.57 | 4.27% | 6,511,527 |
| Mar 9, 2026 | 49.39 | 49.50 | 46.06 | 48.50 | 48.50 | -4.15% | 8,225,798 |
| 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 |