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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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