Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

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

Compare
12.71
+0.22
+(1.76%)
At close: 3:04:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202513.3812.7712.3312.7112.7113,486,030
Mar 3, 202512.6212.9012.3012.4912.4915,287,331
Feb 28, 202513.3813.5512.4512.5512.5525,246,112
Feb 27, 202514.3014.3213.3013.5013.5038,735,761
Feb 26, 202513.1714.7512.8714.7514.7560,803,402
Feb 25, 202513.4013.8813.2013.4413.4453,201,627
Feb 24, 202513.4013.5912.7013.0113.0144,084,561
Feb 21, 202513.9214.3413.2613.5813.5867,756,975
Feb 20, 202511.8014.0611.6514.0614.0667,888,208
Feb 19, 202511.1011.8311.0211.7211.7226,997,160
Feb 18, 202511.4611.6311.0811.1911.1918,530,565
Feb 17, 202510.8811.4510.8811.4411.4416,520,249
Feb 14, 202511.0011.0110.8110.8810.889,485,769
Feb 13, 202511.3011.3010.9511.0111.019,956,966
Feb 12, 202511.2511.3211.1111.2611.2611,744,852
Feb 11, 202511.1811.3511.1211.2511.2513,362,923
Feb 10, 202511.2111.3311.0311.2111.2114,433,258
Feb 7, 202511.3111.3811.0111.1511.1525,827,321
Feb 6, 202511.0411.8011.0011.4511.4528,921,198
Feb 5, 202510.6411.1210.5110.8410.8417,219,549
Jan 27, 202510.6910.7610.2610.3010.309,966,023
Jan 24, 202510.1310.6610.1310.6610.6615,232,362
Jan 23, 202510.1810.4310.0710.1310.139,515,900
Jan 22, 202510.1810.2910.0710.1510.155,389,100
Jan 21, 202510.2310.3810.0810.3110.316,950,761
Jan 20, 202510.1910.279.9910.2110.218,243,795
Jan 17, 20259.8910.289.7310.0010.008,415,513
Jan 16, 20259.9310.119.659.829.826,583,111
Jan 15, 202510.0610.149.809.859.858,246,720
Jan 14, 20259.3410.019.3410.0110.0110,642,488
Jan 13, 20259.189.408.889.309.306,968,192
Jan 10, 20259.689.899.299.309.309,808,384
Jan 9, 20259.559.959.509.749.7412,850,058
Jan 8, 20259.619.689.069.509.5011,290,200
Jan 7, 20259.349.689.239.679.6710,402,223
Jan 6, 20259.179.488.789.359.3512,933,972
Jan 3, 202510.2810.389.209.249.2419,102,830
Jan 2, 202510.4910.7810.1110.2210.2214,788,758
Dec 31, 202411.3011.5010.4810.4810.4823,403,350
Dec 30, 202411.3811.8511.0211.3611.3625,359,645
Dec 27, 202411.8211.9611.4511.5511.5535,574,780
Dec 26, 202411.3612.5811.2812.1112.1146,518,881
Dec 25, 202411.2611.8810.8711.4011.4044,593,003
Dec 24, 202411.1311.8710.5111.1011.1033,629,517
Dec 23, 202410.7910.869.989.989.9810,742,477
Dec 20, 202410.4510.9510.4110.8010.809,221,937
Dec 19, 202410.1810.5510.0610.4610.467,168,020
Dec 18, 202410.2110.509.9810.3010.306,867,902
Dec 17, 202410.9110.9110.1610.2210.2210,691,369
Dec 16, 202411.2111.2510.7410.8410.8410,496,117
Dec 13, 202411.3511.4811.1211.1511.1512,662,800
Dec 12, 202411.2011.5510.9311.4911.4921,359,316
Dec 11, 202411.0011.2510.9211.1911.1913,093,838
Dec 10, 202411.0511.4610.8411.0011.0021,676,177
Dec 9, 202410.6510.9810.5210.7810.7810,388,738
Dec 6, 202410.7210.8310.5110.7410.7411,736,785
Dec 5, 202410.8110.9310.6010.7410.7413,599,172
Dec 4, 202411.3211.3210.7110.7810.7818,857,214
Dec 3, 202410.9011.6810.6711.4211.4228,702,374
Dec 2, 202410.9211.2110.8010.9710.9718,968,224
Nov 29, 202410.9411.1210.7210.9310.9320,182,857
Nov 28, 202410.8411.3210.6011.0811.0833,106,585
Nov 27, 202410.0910.789.8810.7810.7823,647,308
Nov 26, 202410.5510.6210.1610.2710.2719,908,014
Nov 25, 202410.0210.799.7610.7110.7127,570,720
Nov 22, 202410.3710.569.9910.0210.0212,511,647
Nov 21, 202410.2010.3710.0510.3710.3710,013,634
Nov 20, 20249.9410.229.8810.1810.188,597,553
Nov 19, 20249.569.929.569.929.927,814,232
Nov 18, 202410.1510.249.459.539.5311,436,520
Nov 15, 202410.1110.489.999.999.9911,486,551
Nov 14, 202410.3810.8010.1210.1710.1712,998,968
Nov 13, 202410.3510.6210.1510.4410.4411,491,650
Nov 12, 202410.5110.8410.2910.4910.4917,113,467
Nov 11, 202410.1410.5510.0710.5310.5314,051,286
Nov 8, 202410.2310.259.9610.1310.1312,579,008
Nov 7, 20249.8010.059.7210.0510.0510,409,513
Nov 6, 202410.0010.099.769.859.8510,836,846
Nov 5, 20249.589.949.539.919.919,004,863
Nov 4, 20249.389.669.199.589.587,753,682
Nov 1, 20249.859.889.129.199.1912,620,965
Oct 31, 20249.789.999.709.889.889,505,628
Oct 30, 20249.7610.029.679.859.8510,505,696
Oct 29, 20249.9910.089.709.709.7012,217,450
Oct 28, 202410.0810.289.8610.0010.0015,811,161
Oct 25, 20249.9910.369.9010.0810.0824,908,131
Oct 24, 20249.579.599.369.549.547,359,190
Oct 23, 20249.869.929.579.669.6613,686,630
Oct 22, 202410.1810.279.759.939.9310,326,586
Oct 21, 20249.7510.189.699.999.9913,975,986
Oct 18, 20249.319.919.319.659.6513,197,339
Oct 17, 20249.409.599.359.369.3610,197,826
Oct 16, 20249.089.418.989.389.388,102,681
Oct 15, 20249.109.509.039.209.2011,079,590
Oct 14, 20248.979.158.669.159.158,564,852
Oct 11, 20249.339.338.718.828.8211,271,772
Oct 10, 20249.499.689.149.339.3312,129,468
Oct 9, 202410.3610.369.289.309.3024,201,755
Oct 8, 202411.3811.3810.0410.9110.9126,659,061
Sep 30, 20248.579.668.359.649.6420,052,291
Sep 27, 20247.958.387.888.288.2811,451,738
Sep 26, 20247.687.897.667.897.896,151,830
Sep 25, 20247.807.907.687.727.728,506,503
Sep 24, 20247.577.737.407.727.726,685,130
Sep 23, 20247.517.667.387.587.585,274,600
Sep 20, 20247.457.537.407.497.493,584,840
Sep 19, 20247.267.457.257.427.423,160,200
Sep 18, 20247.377.437.097.247.243,648,838
Sep 13, 20247.487.527.377.377.373,666,800
Sep 12, 20247.567.647.457.467.463,174,893
Sep 11, 20247.657.687.517.557.553,767,500
Sep 10, 20247.467.717.377.687.685,145,701
Sep 9, 20247.427.557.357.467.463,293,100
Sep 6, 20247.657.677.427.487.483,893,420
Sep 5, 20247.727.757.627.697.694,096,109
Sep 4, 20247.797.807.637.717.715,861,900
Sep 3, 20247.717.857.707.797.795,341,600
Sep 2, 20248.008.007.727.767.769,527,805
Aug 30, 20247.418.027.377.877.8721,408,382
Aug 29, 20247.077.396.987.327.328,721,487
Aug 28, 20246.877.126.797.067.066,938,248
Aug 27, 20247.127.136.856.886.887,833,759
Aug 26, 20247.257.327.047.167.168,210,088
Aug 23, 20247.187.286.977.187.1812,724,995
Aug 22, 20247.847.907.267.287.2824,523,712
Aug 21, 20247.898.857.747.947.9435,203,839
Aug 20, 20247.357.647.177.637.6315,376,312
Aug 19, 20247.407.577.277.317.319,276,582
Aug 16, 20247.357.707.327.567.5617,385,567
Aug 15, 20247.017.876.887.507.5015,611,460
Aug 14, 20246.927.076.877.007.003,434,430
Aug 13, 20246.836.926.736.916.912,734,000
Aug 12, 20247.127.126.756.806.802,759,340
Aug 9, 20246.896.996.896.926.922,361,400
Aug 8, 20246.936.946.766.876.872,921,300
Aug 7, 20247.067.096.896.966.962,807,516
Aug 6, 20246.826.976.796.956.953,950,384
Aug 5, 20246.987.056.716.716.715,144,856
Aug 2, 20247.197.297.037.037.034,755,357
Aug 1, 20247.357.377.247.297.294,407,000
Jul 31, 20247.157.357.107.327.324,297,100
Jul 30, 20247.167.207.017.157.153,411,700
Jul 29, 20247.147.236.997.167.163,994,660
Jul 26, 20246.897.156.897.147.144,681,500
Jul 25, 20246.807.006.646.866.863,974,900
Jul 24, 20246.907.046.826.866.863,732,880
Jul 23, 20247.107.196.926.936.933,942,910
Jul 22, 20247.057.197.017.167.163,676,570
Jul 19, 20246.937.116.827.057.055,028,100
Jul 18, 20247.117.126.706.886.888,517,102
Jul 17, 20247.447.477.117.127.126,843,100
Jul 16, 20247.487.597.287.457.454,244,290
Jul 15, 20247.707.747.347.437.434,977,980
Jul 12, 20247.837.857.677.737.734,100,300
Jul 11, 20247.657.857.587.847.846,634,400
Jul 10, 20247.677.677.487.547.544,419,459
Jul 9, 20247.187.677.107.677.677,935,880
Jul 8, 20247.377.487.167.187.184,975,556
Jul 5, 20247.457.497.197.417.415,269,000
Jul 4, 20247.667.737.387.417.415,775,400
Jul 3, 20247.907.917.607.667.666,877,070
Jul 2, 20247.817.987.757.967.967,352,330
Jul 1, 20248.018.047.667.847.849,195,633
Jun 28, 20247.798.137.658.008.009,533,390
Jun 27, 20247.788.007.687.787.787,428,600
Jun 26, 20247.317.807.127.807.806,956,700
Jun 25, 20247.507.557.207.307.305,870,270
Jun 24, 20247.717.817.367.387.386,714,146
Jun 21, 20247.757.847.507.737.736,278,500
Jun 20, 20248.108.127.787.827.828,722,116
Jun 19, 20248.168.188.008.128.128,553,302
Jun 18, 20247.928.147.878.138.139,929,140
Jun 17, 20247.938.037.767.947.949,058,399
Jun 14, 20247.988.127.827.947.9413,352,928
Jun 13, 20247.548.157.548.048.0420,575,902
Jun 12, 20247.507.627.427.557.559,037,258
Jun 11, 20247.107.466.847.437.439,521,553
Jun 7, 2024 0.05 Dividend
Jun 7, 20247.077.366.967.197.1911,619,193
Jun 6, 20247.407.906.826.956.9015,339,310
Jun 5, 20247.707.887.347.377.3213,540,828
Jun 4, 20248.188.277.667.897.8317,887,383
Jun 3, 20248.378.968.118.278.2124,620,607
May 31, 20247.928.307.858.188.1216,503,121
May 30, 20247.828.097.667.937.8712,617,053
May 29, 20247.787.977.727.847.789,382,670
May 28, 20247.707.987.557.807.7413,336,054
May 27, 20248.308.597.737.947.8823,553,260
May 24, 20248.008.357.908.358.2919,965,707
May 23, 20248.038.207.867.997.9311,270,378
May 22, 20247.818.107.718.068.0011,807,452
May 21, 20247.757.847.637.797.738,125,206
May 20, 20247.877.917.697.767.709,307,715
May 17, 20247.988.057.767.907.8412,839,964
May 16, 20247.738.277.738.047.9816,503,997
May 15, 20247.848.607.727.817.7516,745,979
May 14, 20247.457.957.457.907.849,663,977
May 13, 20247.657.697.457.507.454,369,755
May 10, 20247.857.917.707.717.653,802,484
May 9, 20247.837.957.827.867.802,752,120
May 8, 20247.837.927.767.797.734,081,369
May 7, 20247.837.917.757.897.833,813,191
May 6, 20247.717.867.697.857.795,914,526
Apr 30, 20247.807.837.517.637.585,408,646
Apr 29, 20247.527.767.487.757.697,164,460
Apr 26, 20247.407.637.187.507.458,691,245
Apr 25, 20247.317.607.227.567.515,238,894
Apr 24, 20247.167.307.057.297.243,657,130
Apr 23, 20246.857.106.827.046.994,274,058
Apr 22, 20246.706.906.546.806.753,961,480
Apr 19, 20246.846.936.706.786.734,339,514
Apr 18, 20246.957.056.706.896.845,991,292
Apr 17, 20246.396.956.396.956.908,364,338
Apr 16, 20246.987.016.216.246.209,790,629
Apr 15, 20247.597.736.937.117.067,833,922
Apr 12, 20247.677.817.627.667.604,483,410
Apr 11, 20247.647.787.517.677.613,164,370
Apr 10, 20247.897.917.597.647.594,159,554
Apr 9, 20247.777.927.737.927.863,537,630
Apr 8, 20248.078.107.727.737.674,819,930
Apr 3, 20248.188.197.948.068.004,824,150
Apr 2, 20248.218.288.078.188.124,916,121
Apr 1, 20248.068.238.068.228.166,464,149
Mar 29, 20247.808.037.798.078.013,241,251
Mar 28, 20247.548.047.497.897.836,765,248
Mar 27, 20247.997.997.517.547.495,877,530
Mar 26, 20247.978.157.747.927.866,747,920
Mar 25, 20248.278.377.977.997.937,852,914
Mar 22, 20248.418.478.258.348.287,621,633
Mar 21, 20248.518.598.278.418.358,281,677
Mar 20, 20248.508.578.318.508.4411,194,250
Mar 19, 20248.369.158.208.548.4816,376,536
Mar 18, 20247.988.387.978.378.319,749,856
Mar 15, 20247.747.947.677.937.876,357,335
Mar 14, 20247.907.977.587.787.728,085,261
Mar 13, 20247.828.077.727.967.9010,165,270
Mar 12, 20247.757.857.627.827.767,895,014
Mar 11, 20247.617.737.497.737.677,014,424
Mar 8, 20247.587.687.437.657.595,712,147
Mar 7, 20247.677.877.547.607.557,849,868
Mar 6, 20247.427.737.287.657.597,532,584
Mar 5, 20247.737.737.387.517.469,096,400
Mar 4, 20247.567.957.477.917.8511,704,734

Related Tickers

300660.SZ Jiangsu Leili Motor Co., Ltd
62.35
+3.69%
 
688777.SS Supcon Technology Co.,Ltd
54.88
+0.70%
 
600580.SS Wolong Electric Group Co.,Ltd.
25.71
+0.90%
 
603662.SS Keli Sensing Technology (Ningbo) Co.,Ltd.
73.67
+1.56%
 
000988.SZ Huagong Tech Company Limited
43.48
+0.79%
 
603728.SS Shanghai Moons' Electric Co., Ltd.
77.94
+5.17%
 
300124.SZ Shenzhen Inovance Technology Co.,Ltd
74.07
+2.29%