Advertisement
Advertisement
U.S. Markets open in 2 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
9.86+0.08 (+0.82%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20239.889.909.639.869.863,985,948
Mar 30, 20239.879.879.719.789.783,380,022
Mar 29, 20239.949.999.769.859.854,782,500
Mar 28, 202310.2210.229.859.869.866,566,200
Mar 27, 202310.2010.239.8610.2010.205,878,457
Mar 24, 202310.0810.189.9710.1710.175,146,638
Mar 23, 20239.9410.059.8010.0410.044,543,210
Mar 22, 202310.0010.009.849.949.944,085,980
Mar 21, 20239.729.929.609.929.925,204,965
Mar 20, 20239.829.839.569.669.663,359,786
Mar 17, 20239.709.779.609.769.764,108,182
Mar 16, 20239.639.919.609.609.605,293,290
Mar 15, 20239.519.879.519.739.737,648,122
Mar 14, 20239.469.499.139.409.404,650,808
Mar 13, 20239.659.659.359.479.473,298,271
Mar 10, 20239.649.769.579.659.653,789,887
Mar 09, 20239.519.699.439.679.673,717,857
Mar 08, 20239.259.489.259.479.472,389,173
Mar 07, 20239.559.599.289.289.282,776,970
Mar 06, 20239.629.679.489.589.582,017,996
Mar 03, 20239.659.759.519.599.592,287,340
Mar 02, 20239.779.859.629.669.662,856,057
Mar 01, 20239.589.749.559.729.723,077,576
Feb 28, 20239.459.599.399.569.562,531,070
Feb 27, 20239.519.619.399.409.402,747,141
Feb 24, 20239.599.669.519.579.571,847,400
Feb 23, 20239.689.739.539.629.622,313,216
Feb 22, 20239.639.689.569.649.641,709,710
Feb 21, 20239.739.799.549.659.653,063,630
Feb 20, 20239.659.709.519.699.693,280,352
Feb 17, 20239.689.849.589.609.604,436,615
Feb 16, 202310.1210.209.619.679.675,839,949
Feb 15, 20239.9110.249.8410.1510.155,457,230
Feb 14, 20239.839.949.789.929.923,877,136
Feb 13, 20239.729.819.599.809.804,131,712
Feb 10, 20239.719.919.659.689.686,132,167
Feb 09, 20239.579.729.539.709.703,203,236
Feb 08, 20239.679.699.559.569.562,454,777
Feb 07, 20239.499.659.489.659.653,181,741
Feb 06, 20239.569.629.479.569.562,873,286
Feb 03, 20239.559.649.439.589.582,965,917
Feb 02, 20239.629.689.519.599.593,534,412
Feb 01, 20239.299.609.249.599.594,168,840
Jan 31, 20239.159.329.149.329.322,757,264
Jan 30, 20239.169.249.139.199.192,275,109
Jan 20, 20239.079.179.029.109.101,788,800
Jan 19, 20238.969.088.909.069.061,933,522
Jan 18, 20238.838.978.838.958.951,716,849
Jan 17, 20238.828.878.768.828.821,490,173
Jan 16, 20238.668.848.628.818.811,786,750
Jan 13, 20238.718.778.608.648.641,450,092
Jan 12, 20238.698.788.658.748.741,532,255
Jan 11, 20238.848.848.638.648.641,623,145
Jan 10, 20238.838.858.708.798.791,426,610
Jan 09, 20238.758.898.758.848.842,081,800
Jan 06, 20238.688.838.618.738.732,892,756
Jan 05, 20238.598.688.518.668.662,209,767
Jan 04, 20238.578.688.528.598.591,894,000
Jan 03, 20238.388.598.328.588.582,082,401
Dec 30, 20228.368.408.278.348.341,034,585
Dec 29, 20228.348.398.298.308.301,228,222
Dec 28, 20228.498.498.328.358.351,096,857
Dec 27, 20228.558.588.408.498.491,559,800
Dec 26, 20228.318.548.258.528.521,829,662
Dec 23, 20228.238.338.168.258.251,767,437
Dec 22, 20228.448.448.208.218.211,769,635
Dec 21, 20228.598.598.308.388.381,779,320
Dec 20, 20228.438.618.408.508.501,512,980
Dec 19, 20228.708.758.408.468.462,001,316
Dec 16, 20228.918.928.708.728.722,430,136
Dec 15, 20228.768.938.728.918.911,970,948
Dec 14, 20228.848.948.738.768.762,076,858
Dec 13, 20228.968.978.738.768.762,005,100
Dec 12, 20228.888.978.788.948.942,420,519
Dec 09, 20228.989.038.788.868.862,535,903
Dec 08, 20229.029.068.948.958.952,259,163
Dec 07, 20229.139.159.049.079.071,902,100
Dec 06, 20229.229.279.129.139.132,118,022
Dec 05, 20229.259.319.179.259.252,373,705
Dec 02, 20229.109.249.049.239.232,532,340
Dec 01, 20229.149.229.079.109.103,035,800
Nov 30, 20229.219.289.009.079.072,917,577
Nov 29, 20228.869.278.849.219.213,975,579
Nov 28, 20229.089.088.838.908.903,633,902
Nov 25, 20229.469.519.119.119.114,654,606
Nov 24, 20229.789.789.339.569.565,112,969
Nov 23, 20229.399.669.099.659.657,033,615
Nov 22, 20229.539.549.309.339.332,236,413
Nov 21, 20229.489.549.339.539.532,359,291
Nov 18, 20229.639.729.509.549.542,637,307
Nov 17, 20229.579.659.529.649.642,164,090
Nov 16, 20229.539.659.529.629.622,922,156
Nov 15, 20229.319.539.259.539.533,488,638
Nov 14, 20229.329.449.269.339.332,141,647
Nov 11, 20229.599.609.309.309.302,885,804
Nov 10, 20229.419.489.359.409.402,459,135
Nov 09, 20229.459.549.419.459.451,420,676
Nov 08, 20229.609.669.419.479.471,935,661
Nov 07, 20229.569.689.509.649.642,687,447
Nov 04, 20229.449.589.349.569.562,820,701
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement