Shenzhen Longood Intelligent Electric Co.,LTD - 300543.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.26	11.25	11.25	11.38	11.23	4.73M
February 12, 2026	11.26	11.26	11.26	11.3	11.1	4.13M
February 11, 2026	11.23	11.23	11.23	11.3	11.18	3.09M
February 10, 2026	11.26	11.24	11.24	11.36	11.22	4.01M
February 09, 2026	11.21	11.23	11.23	11.26	11.16	3.58M
February 06, 2026	10.9	11.08	11.08	11.17	10.88	4.57M
February 05, 2026	11.09	10.95	10.95	11.18	10.95	4.31M
February 04, 2026	11.24	11.15	11.15	11.33	11.06	4.19M
February 03, 2026	11.12	11.26	11.26	11.3	11.05	5.14M
February 02, 2026	11.38	11.01	11.01	11.38	11	7.57M
January 30, 2026	11.2	11.31	11.31	11.38	11.12	7.3M
January 29, 2026	11.37	11.24	11.24	11.55	11.2	6.24M
January 28, 2026	11.6	11.37	11.37	11.62	11.34	6.9M
January 27, 2026	11.58	11.62	11.62	11.64	11.16	8.32M
January 26, 2026	11.88	11.58	11.58	11.88	11.48	8.53M
January 23, 2026	11.74	11.86	11.86	11.9	11.7	9.72M
January 22, 2026	11.74	11.74	11.74	11.76	11.6	7.68M
January 21, 2026	11.62	11.64	11.64	11.69	11.45	6.58M
January 20, 2026	11.73	11.57	11.57	11.78	11.52	7.8M
January 19, 2026	11.62	11.77	11.77	11.81	11.62	8.84M
January 16, 2026	11.6	11.68	11.68	11.73	11.46	9.57M
January 15, 2026	11.59	11.5	11.5	11.81	11.39	11.53M
January 14, 2026	11.53	11.78	11.78	12.05	11.51	24.34M
January 13, 2026	11.5	11.52	11.52	11.8	11.29	15.58M
January 12, 2026	11.16	11.52	11.52	11.57	11.16	11.91M
January 09, 2026	11.08	11.19	11.19	11.2	11.03	9.57M
January 08, 2026	10.98	11.07	11.07	11.1	10.92	8.16M
January 07, 2026	11.06	10.95	10.95	11.09	10.91	6.98M
January 06, 2026	11.05	11.06	11.06	11.14	10.99	7.91M
January 05, 2026	11	11.05	11.05	11.08	10.86	9M
December 31, 2025	11.04	11.12	11.12	11.21	10.76	13.94M
December 30, 2025	10.84	11.08	11.08	11.14	10.73	13.28M
December 29, 2025	10.86	10.79	10.79	10.86	10.69	7.74M
December 26, 2025	10.8	10.88	10.88	10.9	10.68	7.77M
December 25, 2025	10.72	10.85	10.85	10.85	10.62	5.65M
December 24, 2025	10.47	10.67	10.67	10.71	10.44	4.06M
December 23, 2025	10.6	10.48	10.48	10.64	10.45	4.35M
December 22, 2025	10.49	10.67	10.67	10.79	10.46	7.15M
December 19, 2025	10.34	10.45	10.45	10.49	10.33	3.76M
December 18, 2025	10.2	10.31	10.31	10.43	10.16	4.29M
December 17, 2025	10.25	10.25	10.25	10.39	10.03	6.73M
December 16, 2025	10.46	10.3	10.3	10.55	10.27	4.19M
December 15, 2025	10.52	10.5	10.5	10.66	10.41	3.75M
December 12, 2025	10.62	10.58	10.58	10.76	10.52	3.89M
December 11, 2025	10.86	10.62	10.62	10.89	10.61	4.03M
December 10, 2025	10.97	10.86	10.86	10.97	10.78	3.45M
December 09, 2025	10.95	10.97	10.97	11.11	10.94	4.66M
December 08, 2025	10.98	11	11	11.08	10.91	4.55M
December 05, 2025	10.7	10.97	10.97	10.99	10.58	4.7M
December 04, 2025	10.82	10.75	10.75	10.83	10.57	4.65M
December 03, 2025	10.82	10.75	10.75	10.96	10.72	3.32M
December 02, 2025	11.06	10.93	10.93	11.08	10.91	3.3M
December 01, 2025	10.87	11.03	11.03	11.12	10.84	4.93M
November 28, 2025	10.82	10.87	10.87	10.89	10.69	4.08M
November 27, 2025	10.71	10.8	10.8	10.9	10.64	5.2M
November 26, 2025	10.74	10.63	10.63	10.87	10.6	4.34M
November 25, 2025	10.7	10.73	10.73	10.88	10.67	5.52M
November 24, 2025	10.5	10.64	10.64	10.7	10.41	5.68M
November 21, 2025	10.8	10.39	10.39	10.94	10.36	8.27M
November 20, 2025	11.19	10.85	10.85	11.28	10.74	12.61M

Shenzhen Longood Intelligent Electric Co.,LTD (300543.SZ) SHZ