Shenzhen Longsys Electronics Co., Ltd. Class A 301308
SZSE · China · Electronic Technology
CNY 301.93-9.73 (-3.12%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 301.93 | -3.12% | CNY 317.00 | CNY 317.00 | CNY 300.94 | 7.53M |
| 2026-09-29 | CNY 311.66 | -0.11% | CNY 312.44 | CNY 314.95 | CNY 309.27 | 6.50M |
| 2026-09-28 | CNY 312.00 | -5.96% | CNY 330.12 | CNY 330.86 | CNY 311.51 | 9.04M |
| 2026-09-24 | CNY 331.77 | -4.11% | CNY 341.31 | CNY 343.00 | CNY 331.77 | 7.39M |
| 2026-09-23 | CNY 346.00 | -0.65% | CNY 353.00 | CNY 354.44 | CNY 345.26 | 8.34M |
| 2026-09-22 | CNY 348.27 | +0.14% | CNY 353.08 | CNY 357.80 | CNY 347.00 | 13.42M |
| 2026-09-21 | CNY 347.79 | +0.24% | CNY 350.40 | CNY 355.90 | CNY 344.44 | 10.91M |
| 2026-09-18 | CNY 346.96 | +3.54% | CNY 342.26 | CNY 348.78 | CNY 337.03 | 11.81M |
| 2026-09-17 | CNY 335.09 | -1.14% | CNY 336.00 | CNY 341.59 | CNY 333.30 | 6.23M |
| 2026-09-16 | CNY 338.96 | +3.18% | CNY 327.45 | CNY 339.71 | CNY 327.45 | 7.73M |
| 2026-09-15 | CNY 328.50 | -0.76% | CNY 331.00 | CNY 335.80 | CNY 327.70 | 6.52M |
| 2026-09-14 | CNY 331.01 | -2.52% | CNY 333.00 | CNY 336.72 | CNY 330.00 | 6.44M |
| 2026-09-11 | CNY 339.55 | -2.15% | CNY 340.00 | CNY 341.50 | CNY 330.00 | 9.63M |
| 2026-09-10 | CNY 347.00 | -0.30% | CNY 345.82 | CNY 353.50 | CNY 345.12 | 7.20M |
| 2026-09-09 | CNY 348.03 | -3.02% | CNY 359.00 | CNY 362.77 | CNY 347.18 | 9.47M |
| 2026-09-08 | CNY 358.86 | +0.18% | CNY 353.32 | CNY 368.00 | CNY 353.32 | 12.45M |
| 2026-09-07 | CNY 358.22 | +3.23% | CNY 355.19 | CNY 359.53 | CNY 353.80 | 10.43M |
| 2026-09-04 | CNY 347.00 | -3.51% | CNY 364.17 | CNY 365.50 | CNY 344.08 | 9.37M |
| 2026-09-03 | CNY 359.63 | -0.74% | CNY 365.13 | CNY 365.99 | CNY 356.02 | 6.33M |
| 2026-09-02 | CNY 362.30 | -1.86% | CNY 361.10 | CNY 366.99 | CNY 360.74 | 6.87M |
| 2026-09-01 | CNY 369.18 | -3.29% | CNY 381.00 | CNY 381.70 | CNY 369.10 | 7.87M |
| 2026-08-31 | CNY 381.75 | +1.29% | CNY 366.10 | CNY 382.20 | CNY 365.20 | 8.93M |
| 2026-08-28 | CNY 376.88 | -2.43% | CNY 380.00 | CNY 386.88 | CNY 376.69 | 11.30M |
| 2026-08-27 | CNY 386.25 | +6.05% | CNY 369.00 | CNY 386.25 | CNY 366.02 | 15.05M |
| 2026-08-26 | CNY 364.20 | -1.48% | CNY 370.04 | CNY 371.60 | CNY 363.10 | 7.29M |
| 2026-08-25 | CNY 369.66 | +1.30% | CNY 360.00 | CNY 372.65 | CNY 353.88 | 9.57M |
| 2026-08-24 | CNY 364.90 | -4.14% | CNY 380.00 | CNY 380.99 | CNY 355.87 | 12.65M |
| 2026-08-21 | CNY 380.66 | +0.44% | CNY 379.02 | CNY 382.90 | CNY 373.62 | 10.47M |
| 2026-08-20 | CNY 379.01 | +0.01% | CNY 385.00 | CNY 386.53 | CNY 375.76 | 10.20M |
| 2026-08-19 | CNY 378.98 | -8.05% | CNY 387.00 | CNY 394.95 | CNY 373.60 | 18.39M |
| 2026-08-18 | CNY 412.18 | -1.69% | CNY 421.00 | CNY 423.97 | CNY 408.02 | 17.89M |
| 2026-08-17 | CNY 419.26 | +3.15% | CNY 406.46 | CNY 422.96 | CNY 403.88 | 22.60M |
| 2026-08-14 | CNY 406.45 | +2.38% | CNY 408.11 | CNY 414.00 | CNY 400.00 | 15.41M |
| 2026-08-13 | CNY 397.00 | -4.18% | CNY 423.20 | CNY 425.68 | CNY 396.99 | 22.28M |
| 2026-08-12 | CNY 414.30 | -0.77% | CNY 418.05 | CNY 423.62 | CNY 401.50 | 20.35M |
| 2026-08-11 | CNY 417.50 | +1.21% | CNY 412.00 | CNY 442.00 | CNY 406.66 | 28.81M |
| 2026-08-10 | CNY 412.50 | +6.70% | CNY 408.50 | CNY 413.88 | CNY 392.88 | 29.38M |
| 2026-08-07 | CNY 386.60 | +5.53% | CNY 364.00 | CNY 390.00 | CNY 361.63 | 25.04M |
| 2026-08-06 | CNY 366.33 | +0.39% | CNY 346.16 | CNY 372.99 | CNY 344.51 | 19.92M |
| 2026-08-05 | CNY 364.92 | +8.59% | CNY 338.24 | CNY 368.19 | CNY 337.00 | 23.33M |
| 2026-08-04 | CNY 336.05 | +5.08% | CNY 323.11 | CNY 338.50 | CNY 317.01 | 18.46M |
| 2026-08-03 | CNY 319.80 | -7.84% | CNY 340.81 | CNY 342.00 | CNY 318.18 | 18.28M |
| 2026-07-31 | CNY 346.99 | +2.42% | CNY 384.18 | CNY 386.88 | CNY 346.90 | 30.98M |
| 2026-07-30 | CNY 338.78 | +2.78% | CNY 325.02 | CNY 350.60 | CNY 312.90 | 26.83M |
| 2026-07-29 | CNY 329.63 | -0.11% | CNY 334.77 | CNY 336.60 | CNY 308.00 | 20.97M |
| 2026-07-28 | CNY 330.00 | -11.74% | CNY 349.00 | CNY 361.51 | CNY 326.99 | 18.35M |
| 2026-07-27 | CNY 373.90 | +1.05% | CNY 365.06 | CNY 375.66 | CNY 348.90 | 14.25M |
| 2026-07-24 | CNY 370.01 | -1.55% | CNY 370.11 | CNY 379.99 | CNY 364.93 | 15.15M |
| 2026-07-23 | CNY 375.85 | -3.24% | CNY 394.01 | CNY 397.80 | CNY 372.43 | 16.57M |
| 2026-07-22 | CNY 388.45 | -7.92% | CNY 410.00 | CNY 429.53 | CNY 386.97 | 25.81M |
| 2026-07-21 | CNY 421.86 | +12.05% | CNY 384.00 | CNY 422.00 | CNY 338.66 | 25.93M |
| 2026-07-20 | CNY 376.49 | -4.93% | CNY 414.10 | CNY 416.98 | CNY 361.72 | 19.68M |
| 2026-07-17 | CNY 396.00 | -14.58% | CNY 454.50 | CNY 459.89 | CNY 395.37 | 22.79M |
| 2026-07-16 | CNY 463.59 | -5.00% | CNY 473.00 | CNY 493.00 | CNY 455.01 | 17.10M |
| 2026-07-15 | CNY 488.00 | -9.38% | CNY 545.06 | CNY 557.00 | CNY 485.00 | 22.79M |
| 2026-07-14 | CNY 538.51 | +3.15% | CNY 525.02 | CNY 545.96 | CNY 504.00 | 16.79M |
| 2026-07-13 | CNY 522.04 | -11.16% | CNY 560.00 | CNY 576.81 | CNY 519.00 | 18.02M |
| 2026-07-10 | CNY 587.60 | -5.23% | CNY 628.00 | CNY 645.09 | CNY 587.60 | 19.25M |
| 2026-07-09 | CNY 620.00 | +4.60% | CNY 611.51 | CNY 624.30 | CNY 589.73 | 20.17M |
| 2026-07-08 | CNY 592.71 | -5.60% | CNY 627.90 | CNY 638.00 | CNY 584.67 | 16.70M |
| 2026-07-07 | CNY 627.90 | -7.91% | CNY 645.00 | CNY 647.78 | CNY 619.90 | 18.60M |
| 2026-07-06 | CNY 681.80 | +10.32% | CNY 680.00 | CNY 710.00 | CNY 659.16 | 29.53M |
| 2026-07-03 | CNY 618.02 | +3.14% | CNY 589.00 | CNY 646.85 | CNY 574.10 | 20.64M |
| 2026-07-02 | CNY 599.22 | -10.27% | CNY 613.16 | CNY 636.99 | CNY 592.00 | 20.80M |
| 2026-07-01 | CNY 667.84 | -5.11% | CNY 708.66 | CNY 749.88 | CNY 653.84 | 22.92M |
| 2026-06-30 | CNY 703.80 | -2.67% | CNY 705.00 | CNY 715.00 | CNY 681.13 | 16.53M |
| 2026-06-29 | CNY 723.10 | +6.40% | CNY 667.00 | CNY 723.50 | CNY 656.01 | 23.07M |
| 2026-06-26 | CNY 679.60 | +0.34% | CNY 656.00 | CNY 690.50 | CNY 650.00 | 24.76M |
| 2026-06-25 | CNY 677.30 | +9.25% | CNY 655.00 | CNY 688.80 | CNY 640.00 | 26.97M |
| 2026-06-24 | CNY 619.98 | +4.02% | CNY 581.56 | CNY 619.99 | CNY 579.00 | 20.51M |
| 2026-06-23 | CNY 596.01 | -3.27% | CNY 610.00 | CNY 639.83 | CNY 590.10 | 21.83M |
| 2026-06-22 | CNY 616.16 | +6.64% | CNY 590.00 | CNY 617.00 | CNY 583.17 | 23.60M |
| 2026-06-18 | CNY 577.79 | +1.07% | CNY 563.30 | CNY 598.38 | CNY 560.00 | 23.44M |
| 2026-06-17 | CNY 571.68 | +5.82% | CNY 525.07 | CNY 586.66 | CNY 520.53 | 25.95M |
| 2026-06-16 | CNY 540.23 | +2.08% | CNY 536.04 | CNY 548.25 | CNY 524.00 | 16.54M |
| 2026-06-15 | CNY 529.23 | +2.79% | CNY 529.03 | CNY 532.00 | CNY 501.28 | 16.24M |
| 2026-06-12 | CNY 514.89 | +0.02% | CNY 545.00 | CNY 552.56 | CNY 514.89 | 22.75M |
| 2026-06-11 | CNY 514.80 | +1.54% | CNY 506.99 | CNY 517.88 | CNY 498.00 | 11.18M |
| 2026-06-10 | CNY 507.00 | -1.49% | CNY 506.88 | CNY 523.58 | CNY 500.05 | 10.68M |
| 2026-06-09 | CNY 514.65 | +6.10% | CNY 500.03 | CNY 517.70 | CNY 497.00 | 12.16M |
| 2026-06-08 | CNY 485.06 | -6.72% | CNY 470.00 | CNY 496.44 | CNY 470.00 | 14.04M |
| 2026-06-05 | CNY 520.01 | -8.53% | CNY 540.01 | CNY 545.10 | CNY 520.00 | 21.38M |
| 2026-06-04 | CNY 568.48 | +6.75% | CNY 528.00 | CNY 580.00 | CNY 525.00 | 24.18M |
| 2026-06-03 | CNY 532.51 | +2.50% | CNY 518.79 | CNY 555.95 | CNY 517.72 | 18.77M |
| 2026-06-02 | CNY 519.50 | +2.71% | CNY 505.83 | CNY 529.66 | CNY 495.71 | 15.80M |
| 2026-06-01 | CNY 505.80 | -8.25% | CNY 562.31 | CNY 563.79 | CNY 504.00 | 17.53M |
| 2026-05-29 | CNY 551.29 | +0.60% | CNY 554.70 | CNY 573.42 | CNY 531.50 | 17.68M |
| 2026-05-28 | CNY 548.01 | -0.65% | CNY 541.00 | CNY 563.00 | CNY 532.09 | 15.02M |
| 2026-05-27 | CNY 551.59 | +2.35% | CNY 565.16 | CNY 585.99 | CNY 546.00 | 25.20M |
| 2026-05-26 | CNY 538.95 | -4.69% | CNY 557.20 | CNY 557.94 | CNY 527.01 | 17.19M |