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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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