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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.63	11.25	11.25	11.67	11.2	8.4M
November 18, 2025	11.75	11.63	11.63	11.8	11.61	5.89M
November 17, 2025	11.7	11.83	11.83	11.85	11.68	8.14M
November 14, 2025	11.55	11.65	11.65	11.76	11.51	6.76M
November 13, 2025	11.51	11.63	11.63	11.65	11.46	4.77M
November 12, 2025	11.72	11.56	11.56	11.72	11.48	6.16M
November 11, 2025	11.7	11.7	11.7	11.77	11.62	5.76M
November 10, 2025	11.69	11.68	11.68	11.74	11.63	5.44M
November 07, 2025	11.74	11.72	11.72	11.8	11.63	6.81M
November 06, 2025	11.67	11.76	11.76	11.88	11.56	7.54M
November 05, 2025	11.43	11.7	11.7	11.72	11.39	5.72M
November 04, 2025	11.79	11.57	11.57	11.81	11.49	6.66M
November 03, 2025	11.66	11.84	11.84	11.86	11.49	6.82M
October 31, 2025	11.55	11.67	11.67	11.72	11.47	5.8M
October 30, 2025	11.73	11.49	11.49	11.79	11.44	8.45M
October 29, 2025	11.81	11.73	11.73	11.88	11.6	8.78M
October 28, 2025	12.04	11.85	11.85	12.05	11.79	11.91M
October 27, 2025	12.28	12.2	12.2	12.31	12.08	10.15M
October 24, 2025	11.89	12.16	12.16	12.17	11.83	12.45M
October 23, 2025	11.72	11.76	11.76	11.78	11.55	5.96M
October 22, 2025	11.74	11.74	11.74	11.88	11.62	6.82M
October 21, 2025	11.57	11.74	11.74	11.8	11.5	7.22M
October 20, 2025	11.36	11.6	11.6	11.62	11.36	7.65M
October 17, 2025	11.66	11.26	11.26	11.72	11.23	8.33M
October 16, 2025	11.88	11.68	11.68	11.98	11.64	7.05M
October 15, 2025	11.78	12	12	12	11.7	8.51M
October 14, 2025	12.21	11.75	11.75	12.41	11.68	13.6M
October 13, 2025	11.85	12.13	12.13	12.18	11.53	13.6M
October 10, 2025	12.65	12.47	12.47	12.69	12.42	11.17M
October 09, 2025	12.89	12.73	12.73	12.94	12.63	13.25M
September 30, 2025	13	12.81	12.81	13.08	12.78	11.19M
September 29, 2025	12.55	13.03	13.03	13.21	12.35	16.91M
September 26, 2025	12.85	12.56	12.56	12.94	12.54	16.33M
September 25, 2025	13.26	12.93	12.93	13.35	12.89	20.01M
September 24, 2025	13.29	13.4	13.4	13.45	12.9	24.03M
September 23, 2025	13.76	13.44	13.44	13.85	13.05	38.59M
September 22, 2025	13.2	14.03	14.03	14.95	13.03	57.09M
September 19, 2025	13.92	13.07	13.07	14.12	13.02	39.12M
September 18, 2025	13.5	13.67	13.67	14.44	13.4	49.36M
September 17, 2025	13.35	13.4	13.4	13.78	13.18	32.34M
September 16, 2025	12.8	13.48	13.48	13.48	12.71	38.13M
September 15, 2025	13	12.87	12.87	13.06	12.73	22.74M
September 12, 2025	12.69	13.04	13.04	13.29	12.55	43.96M
September 11, 2025	12.58	12.75	12.75	12.77	12.43	22.31M
September 10, 2025	12.39	12.59	12.59	12.77	12.39	24.16M
September 09, 2025	12.32	12.42	12.42	12.77	12.18	24.02M
September 08, 2025	12.14	12.44	12.44	12.48	12.08	24.37M
September 05, 2025	11.73	12.12	12.12	12.18	11.66	26.39M
September 04, 2025	11.71	11.86	11.86	12.49	11.58	37.91M

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