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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.8	11.54	11.54	12.33	11.48	33.82M
September 02, 2025	11.7	11.39	11.39	11.76	11.14	16.05M
September 01, 2025	11.87	11.73	11.73	12.1	11.68	11.84M
August 29, 2025	12.2	11.85	11.85	12.26	11.78	13.55M
August 28, 2025	12.06	12.13	12.13	12.33	11.64	19.13M
August 27, 2025	12.72	12.13	12.13	12.73	12.12	18.7M
August 26, 2025	12.45	12.74	12.74	12.92	12.35	21.57M
August 25, 2025	12.58	12.49	12.49	12.69	12.38	14.8M
August 22, 2025	12.51	12.56	12.56	12.61	12.42	11.91M
August 21, 2025	12.73	12.58	12.58	12.78	12.5	14.37M
August 20, 2025	12.75	12.75	12.75	12.92	12.58	13.74M
August 19, 2025	12.65	12.76	12.76	12.85	12.47	17.02M
August 18, 2025	12.6	12.64	12.64	12.75	12.47	18.91M
August 15, 2025	12.12	12.46	12.46	12.51	12.12	15.44M
August 14, 2025	12.44	12.08	12.08	12.44	12.06	14.49M
August 13, 2025	12.33	12.45	12.45	12.46	12.24	11.34M
August 12, 2025	12.5	12.32	12.32	12.54	12.29	13.25M
August 11, 2025	12.47	12.53	12.53	12.63	12.43	14.34M
August 08, 2025	12.5	12.51	12.51	12.73	12.45	14.74M
August 07, 2025	12.72	12.65	12.65	12.95	12.55	24.63M
August 06, 2025	12.3	12.68	12.68	12.81	12.2	38.32M
August 05, 2025	11.79	12.4	12.4	12.4	11.78	27.83M
August 04, 2025	11.44	11.79	11.79	11.8	11.41	11.02M
August 01, 2025	11.45	11.56	11.56	11.58	11.45	7.93M
July 31, 2025	11.62	11.44	11.44	11.76	11.37	9.77M
July 30, 2025	11.8	11.62	11.62	11.82	11.53	11.47M
July 29, 2025	11.78	11.8	11.8	11.93	11.65	13.77M
July 28, 2025	11.72	11.84	11.84	12.07	11.67	18.6M
July 25, 2025	11.72	11.68	11.68	11.75	11.57	13.29M
July 24, 2025	11.83	11.71	11.71	11.94	11.69	23.59M
July 23, 2025	11.77	11.8	11.8	12.33	11.6	36.96M
July 22, 2025	12.18	11.87	11.87	12.25	11.7	40.08M
July 21, 2025	11.77	12.18	12.18	12.5	11.5	58.39M
July 18, 2025	11.12	11.08	11.08	11.2	11.02	7.48M
July 17, 2025	10.97	11.11	11.11	11.12	10.92	8.68M
July 16, 2025	10.93	10.96	10.96	11.04	10.88	7.01M
July 15, 2025	11.02	10.96	10.96	11.1	10.79	9.35M
July 14, 2025	10.94	11.08	11.08	11.1	10.82	8.98M
July 11, 2025	10.97	10.9	10.9	10.99	10.8	11.97M
July 10, 2025	11.09	10.96	10.96	11.16	10.9	14.18M
July 09, 2025	11.36	11.09	11.09	11.43	11.05	29.87M
July 08, 2025	10.7	11.08	11.08	11.08	10.66	16.42M
July 07, 2025	10.63	10.71	10.71	10.74	10.57	5.74M
July 04, 2025	10.81	10.67	10.67	10.82	10.59	6.99M
July 03, 2025	10.62	10.76	10.76	10.79	10.6	6.56M
July 02, 2025	10.7	10.62	10.62	10.75	10.52	7.54M
July 01, 2025	10.74	10.72	10.72	10.96	10.62	11.24M
June 30, 2025	10.59	10.75	10.75	10.8	10.55	11.37M
June 27, 2025	10.52	10.57	10.57	10.58	10.46	7.59M
June 26, 2025	10.6	10.47	10.47	10.64	10.45	8.14M
June 25, 2025	10.54	10.57	10.57	10.59	10.42	8.76M
June 24, 2025	10.25	10.54	10.54	10.55	10.22	11.09M
June 23, 2025	9.9	10.21	10.21	10.22	9.88	8.67M
June 20, 2025	10	9.98	9.98	10.22	9.98	8.06M
June 19, 2025	10.25	10	10	10.3	9.97	8.31M
June 18, 2025	10.12	10.28	10.28	10.3	10.1	6.95M
June 17, 2025	10.16	10.17	10.17	10.3	10.07	6.22M
June 16, 2025	10.05	10.16	10.16	10.24	10.05	4.24M

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