Shenzhen - Delayed Quote
CNY
Shenzhen Longsys Electronics Co., Ltd. (301308.SZ)
214.63
+2.46
(+1.16%)
At close: 3:04:13 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
210.01
223.93
210.01
212.17
212.17
11,710,339
Oct 29, 2026
235.21
236.59
221.08
221.51
221.51
13,338,209
Oct 28, 2026
235.71
242.00
233.36
239.20
239.20
14,312,339
Oct 27, 2026
237.50
243.55
228.09
228.09
228.09
12,141,692
Oct 26, 2026
240.28
241.00
232.08
233.00
233.00
11,274,410
Oct 23, 2026
237.35
245.43
230.05
244.68
244.68
17,406,343
Oct 22, 2026
247.01
248.60
237.41
242.00
242.00
12,194,627
Oct 21, 2026
248.00
253.32
245.80
248.98
248.98
12,492,464
Oct 20, 2026
241.50
249.97
241.50
245.00
245.00
12,010,415
Oct 19, 2026
240.83
248.77
234.98
242.80
242.80
12,237,743
Oct 16, 2026
249.02
251.30
239.01
241.65
241.65
11,358,184
Oct 15, 2026
245.02
251.58
241.42
244.00
244.00
11,238,857
Oct 14, 2026
269.05
271.42
259.50
259.97
259.97
6,130,919
Oct 13, 2026
264.48
275.66
258.00
271.20
271.20
9,141,356
Oct 12, 2026
281.88
282.30
271.71
271.81
271.81
6,572,654
Oct 9, 2026
285.80
286.66
270.39
284.00
284.00
10,180,956
Oct 8, 2026
301.46
302.25
285.00
288.60
288.60
9,281,126
Sep 30, 2026
317.00
317.00
300.94
301.93
301.93
7,527,897
Sep 29, 2026
312.44
314.95
309.27
311.66
311.66
6,497,136
Sep 28, 2026
330.12
330.86
311.51
312.00
312.00
9,040,838
Sep 24, 2026
341.31
343.00
331.77
331.77
331.77
7,390,581
Sep 23, 2026
353.00
354.44
345.26
346.00
346.00
8,338,708
Sep 22, 2026
353.08
357.80
347.00
348.27
348.27
13,417,688
Sep 21, 2026
350.40
355.90
344.44
347.79
347.79
10,914,813
Sep 18, 2026
342.26
348.78
337.03
346.96
346.96
11,808,619
Sep 17, 2026
336.00
341.59
333.30
335.09
335.09
6,231,313
Sep 16, 2026
327.45
339.71
327.45
338.96
338.96
7,734,209
Sep 15, 2026
331.00
335.80
327.70
328.50
328.50
6,523,985
Sep 14, 2026
333.00
336.72
330.00
331.01
331.01
6,440,970
Sep 11, 2026
340.00
341.50
330.00
339.55
339.55
9,625,081
Sep 10, 2026
345.82
353.50
345.12
347.00
347.00
7,200,390
Sep 9, 2026
359.00
362.77
347.18
348.03
348.03
9,468,604
Sep 8, 2026
353.32
368.00
353.32
358.86
358.86
12,450,155
Sep 7, 2026
355.19
359.53
353.80
358.22
358.22
10,426,494
Sep 4, 2026
364.17
365.50
344.08
347.00
347.00
9,366,957
Sep 3, 2026
365.13
365.99
356.02
359.63
359.63
6,334,413
Sep 2, 2026
361.10
366.99
360.74
362.30
362.30
6,873,165
Sep 1, 2026
381.00
381.70
369.10
369.18
369.18
7,874,992
Aug 31, 2026
366.10
382.20
365.20
381.75
381.75
8,930,080
Aug 28, 2026
380.00
386.88
376.69
376.88
376.88
11,301,107
Aug 27, 2026
369.00
386.25
366.02
386.25
386.25
15,049,238
Aug 26, 2026
370.04
371.60
363.10
364.20
364.20
7,294,626
Aug 25, 2026
360.00
372.65
353.88
369.66
369.66
9,574,134
Aug 24, 2026
380.00
380.99
355.87
364.90
364.90
12,652,013
Aug 21, 2026
379.02
382.90
373.62
380.66
380.66
10,466,432
Aug 20, 2026
385.00
386.53
375.76
379.01
379.01
10,200,213
Aug 19, 2026
387.00
394.95
373.60
378.98
378.98
18,388,325
Aug 18, 2026
421.00
423.97
408.02
412.18
412.18
17,888,079
Aug 17, 2026
406.46
422.96
403.88
419.26
419.26
22,603,407
Aug 14, 2026
408.11
414.00
400.00
406.45
406.45
15,407,385
Aug 13, 2026
423.20
425.68
396.99
397.00
397.00
22,277,747
Aug 12, 2026
418.05
423.62
401.50
414.30
414.30
20,345,784
Aug 11, 2026
412.00
442.00
406.66
417.50
417.50
28,811,260
Aug 10, 2026
408.50
413.88
392.88
412.50
412.50
29,378,582
Aug 7, 2026
364.00
390.00
361.63
386.60
386.60
25,038,611
Aug 6, 2026
346.16
372.99
344.51
366.33
366.33
19,924,768
Aug 5, 2026
338.24
368.19
337.00
364.92
364.92
23,327,406
Aug 4, 2026
323.11
338.50
317.01
336.05
336.05
18,463,042
Aug 3, 2026
340.81
342.00
318.18
319.80
319.80
18,283,853
Jul 31, 2026
384.18
386.88
346.90
346.99
346.99
30,982,186
Jul 30, 2026
325.02
350.60
312.90
338.78
338.78
26,830,228
Jul 29, 2026
334.77
336.60
308.00
329.63
329.63
20,971,604
Jul 28, 2026
349.00
361.51
326.99
330.00
330.00
18,345,988
Jul 27, 2026
365.06
375.66
348.90
373.90
373.90
14,247,877
Jul 24, 2026
370.11
379.99
364.93
370.01
370.01
15,153,055
Jul 23, 2026
394.01
397.80
372.43
375.85
375.85
16,572,700
Jul 22, 2026
410.00
429.53
386.97
388.45
388.45
25,814,838
Jul 21, 2026
384.00
422.00
338.66
421.86
421.86
25,931,792
Jul 20, 2026
414.10
416.98
361.72
376.49
376.49
19,676,553
Jul 17, 2026
454.50
459.89
395.37
396.00
396.00
22,789,753
Jul 16, 2026
473.00
493.00
455.01
463.59
463.59
17,095,529
Jul 15, 2026
545.06
557.00
485.00
488.00
488.00
22,790,622
Jul 14, 2026
525.02
545.96
504.00
538.51
538.51
16,789,565
Jul 13, 2026
560.00
576.81
519.00
522.04
522.04
18,022,087
Jul 10, 2026
628.00
645.09
587.60
587.60
587.60
19,251,575
Jul 9, 2026
611.51
624.30
589.73
620.00
620.00
20,171,087
Jul 8, 2026
627.90
638.00
584.67
592.71
592.71
16,701,634
Jul 7, 2026
645.00
647.78
619.90
627.90
627.90
18,596,472
Jul 6, 2026
680.00
710.00
659.16
681.80
681.80
29,532,679
Jul 3, 2026
589.00
646.85
574.10
618.02
618.02
20,638,896
Jul 2, 2026
613.16
636.99
592.00
599.22
599.22
20,800,498
Jul 1, 2026
708.66
749.88
653.84
667.84
667.84
22,921,003
Jun 30, 2026
705.00
715.00
681.13
703.80
703.80
16,530,678
Jun 29, 2026
667.00
723.50
656.01
723.10
723.10
23,066,818
Jun 26, 2026
656.00
690.50
650.00
679.60
679.60
24,758,072
Jun 25, 2026
655.00
688.80
640.00
677.30
677.30
26,970,722
Jun 24, 2026
581.56
619.99
579.00
619.98
619.98
20,510,451
Jun 23, 2026
610.00
639.83
590.10
596.01
596.01
21,825,108
Jun 22, 2026
590.00
617.00
583.17
616.16
616.16
23,597,908
Jun 18, 2026
563.30
598.38
560.00
577.79
577.79
23,441,113
Jun 17, 2026
525.07
586.66
520.53
571.68
571.68
25,948,504
Jun 16, 2026
536.04
548.25
524.00
540.23
540.23
16,542,810
Jun 15, 2026
529.03
532.00
501.28
529.23
529.23
16,239,174
Jun 12, 2026
545.00
552.56
514.89
514.89
514.89
22,752,987
Jun 11, 2026
506.99
517.88
498.00
514.80
514.80
11,178,665
Jun 10, 2026
506.88
523.58
500.05
507.00
507.00
10,683,658
Jun 9, 2026
500.03
517.70
497.00
514.65
514.65
12,155,335
Jun 8, 2026
470.00
496.44
470.00
485.06
485.06
14,041,336
Jun 5, 2026
540.01
545.10
520.00
520.01
520.01
21,378,186
Jun 4, 2026
528.00
580.00
525.00
568.48
568.48
24,180,731
Jun 3, 2026
518.79
555.95
517.72
532.51
532.51
18,772,830
Jun 2, 2026
0.990744
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
505.83
529.66
495.71
519.50
519.50
15,802,732
Jun 1, 2026
562.31
563.79
504.00
505.80
504.81
17,534,773
May 29, 2026
554.70
573.42
531.50
551.29
550.21
17,677,736
May 28, 2026
541.00
563.00
532.09
548.01
546.94
15,023,220
May 27, 2026
565.16
585.99
546.00
551.59
550.51
25,200,450
May 26, 2026
557.20
557.94
527.01
538.95
537.89
17,188,852
May 25, 2026
547.00
566.66
538.51
565.50
564.39
18,240,929
May 22, 2026
551.00
565.00
536.80
549.50
548.42
15,603,365
May 21, 2026
583.40
585.00
536.68
539.00
537.94
18,574,896
May 20, 2026
556.81
577.11
556.81
571.50
570.38
15,842,739
May 19, 2026
569.94
572.00
541.70
562.43
561.33
20,609,961
May 18, 2026
586.00
617.00
580.00
592.22
591.06
23,161,657
May 15, 2026
596.98
608.00
565.00
590.52
589.36
23,580,246
May 14, 2026
605.79
638.50
599.00
599.00
597.83
24,514,213
May 13, 2026
552.00
615.88
538.00
611.90
610.70
25,899,447
May 12, 2026
547.17
572.16
537.47
561.64
560.54
22,999,178
May 11, 2026
528.00
564.95
515.00
556.66
555.57
26,958,078
May 8, 2026
474.64
485.00
472.67
479.99
479.05
19,197,478
May 7, 2026
490.00
508.58
480.77
483.33
482.38
30,888,358
May 6, 2026
432.00
481.34
426.12
481.34
480.40
26,341,702
Apr 30, 2026
410.00
414.00
396.00
401.12
400.33
18,901,278
Apr 29, 2026
381.10
416.30
380.01
414.30
413.49
23,187,112
Apr 28, 2026
399.99
411.02
381.50
381.70
380.95
26,343,522
Apr 27, 2026
374.93
399.88
369.10
393.46
392.69
18,954,788
Apr 24, 2026
359.01
382.60
353.03
373.19
372.46
16,498,195
Apr 23, 2026
391.05
393.00
358.02
358.19
357.49
18,720,212
Apr 22, 2026
378.22
383.29
373.00
382.74
381.99
11,844,403
Apr 21, 2026
378.00
379.80
363.33
375.96
375.22
10,765,016
Apr 20, 2026
369.00
385.78
367.00
375.21
374.48
14,162,717
Apr 17, 2026
366.00
373.73
358.00
370.52
369.79
14,009,134
Apr 16, 2026
356.00
375.18
356.00
372.06
371.33
15,440,194
Apr 15, 2026
387.00
387.51
368.55
371.57
370.84
19,202,220
Apr 14, 2026
357.91
393.86
355.00
381.51
380.76
24,165,987
Apr 13, 2026
340.16
356.99
338.60
354.50
353.81
18,711,892
Apr 10, 2026
333.00
347.69
330.80
341.30
340.63
19,047,067
Apr 9, 2026
316.75
331.06
315.00
325.50
324.86
14,243,637
Apr 8, 2026
318.11
323.95
306.69
323.92
323.29
16,787,796
Apr 7, 2026
290.82
301.33
288.14
297.50
296.92
11,513,118
Apr 3, 2026
291.50
294.68
285.08
285.57
285.01
8,367,670
Apr 2, 2026
300.40
305.01
289.00
289.44
288.87
11,721,105
Apr 1, 2026
319.00
323.00
295.09
299.11
298.52
19,344,610
Mar 31, 2026
302.00
304.98
291.00
297.08
296.50
15,063,469
Mar 30, 2026
310.24
329.80
310.18
315.00
314.38
12,671,352
Mar 27, 2026
310.00
327.13
308.02
320.03
319.40
11,960,367
Mar 26, 2026
325.12
334.58
318.10
327.00
326.36
14,229,661
Mar 25, 2026
322.88
349.95
320.00
338.16
337.50
18,420,823
Mar 24, 2026
310.00
325.87
291.40
323.50
322.87
17,098,226
Mar 23, 2026
310.00
323.88
305.00
306.20
305.60
14,769,881
Mar 20, 2026
349.85
351.49
328.00
330.10
329.45
21,820,986
Mar 19, 2026
348.00
368.59
342.56
356.50
355.80
21,269,790
Mar 18, 2026
342.00
365.00
340.02
359.30
358.60
24,290,372
Mar 17, 2026
343.00
345.27
330.50
331.90
331.25
15,373,398
Mar 16, 2026
326.00
355.99
322.00
346.80
346.12
21,876,975
Mar 13, 2026
323.19
337.00
323.00
326.17
325.53
18,562,885
Mar 12, 2026
323.50
331.20
315.01
319.00
318.38
12,511,184
Mar 11, 2026
333.00
333.88
323.02
324.59
323.95
16,485,448
Mar 10, 2026
337.00
340.44
324.68
333.51
332.86
21,807,535
Mar 9, 2026
297.98
330.25
297.50
330.12
329.47
24,549,549
Mar 6, 2026
294.82
311.95
293.95
306.00
305.40
17,081,397
Mar 5, 2026
308.02
310.85
295.23
296.30
295.72
21,507,895
Mar 4, 2026
280.15
306.75
280.15
301.99
301.40
26,844,715
Mar 3, 2026
282.02
285.00
262.90
262.90
262.39
12,119,161
Mar 2, 2026
281.00
288.87
280.18
282.98
282.43
8,527,113
Feb 27, 2026
294.00
294.42
289.09
291.70
291.13
7,997,892
Feb 26, 2026
297.00
304.00
290.00
299.81
299.22
11,064,094
Feb 25, 2026
301.85
302.00
293.35
297.75
297.17
10,505,182
Feb 24, 2026
304.47
313.20
301.91
308.50
307.90
12,254,834
Feb 13, 2026
289.79
312.59
287.03
303.69
303.10
16,073,205
Feb 12, 2026
289.75
293.06
285.80
292.71
292.14
12,081,123
Feb 11, 2026
284.00
288.56
282.01
284.14
283.58
6,263,537
Feb 10, 2026
291.93
294.39
287.15
288.37
287.81
7,996,769
Feb 9, 2026
292.40
295.00
287.02
293.95
293.37
11,144,459
Feb 6, 2026
288.88
292.46
285.00
288.00
287.44
7,899,010
Feb 5, 2026
290.00
295.89
288.88
292.72
292.15
9,554,162
Feb 4, 2026
300.13
305.80
295.21
302.00
301.41
11,262,369
Feb 3, 2026
311.00
314.00
299.81
306.03
305.43
15,873,735
Feb 2, 2026
324.92
324.92
299.00
299.80
299.21
20,700,178
Jan 30, 2026
348.00
358.74
330.80
336.00
335.34
22,751,546
Jan 29, 2026
372.20
389.00
357.54
358.80
358.10
17,484,264
Jan 28, 2026
368.00
377.89
364.21
371.20
370.47
16,107,486
Jan 27, 2026
351.03
369.88
340.01
368.45
367.73
17,550,503
Jan 26, 2026
368.00
379.99
356.22
360.50
359.79
15,713,551
Jan 23, 2026
352.20
375.24
347.88
374.00
373.27
20,714,270
Jan 22, 2026
365.00
377.00
338.00
361.81
361.10
23,394,841
Jan 21, 2026
340.50
355.81
336.88
346.62
345.94
18,468,639
Jan 20, 2026
323.14
348.20
323.14
341.99
341.32
22,083,824
Jan 19, 2026
343.51
349.50
334.07
336.25
335.59
23,080,763
Jan 16, 2026
312.88
366.00
306.91
353.48
352.79
29,503,069
Jan 15, 2026
277.76
320.88
276.90
311.50
310.89
24,824,169
Jan 14, 2026
287.01
295.66
277.43
284.75
284.19
20,720,355
Jan 13, 2026
281.20
289.70
274.32
276.49
275.95
13,025,889
Jan 12, 2026
286.00
288.00
273.53
285.32
284.76
18,214,054
Jan 9, 2026
276.41
280.49
271.80
277.55
277.01
14,170,256
Jan 8, 2026
290.03
297.55
282.66
283.90
283.34
15,743,933
Jan 7, 2026
320.05
326.16
288.88
292.95
292.38
27,752,140
Jan 6, 2026
280.75
295.53
273.28
287.65
287.09
24,147,521
Jan 5, 2026
255.69
283.50
255.27
283.36
282.80
28,255,532
Dec 31, 2025
255.98
257.00
243.99
244.84
244.36
11,625,588
Dec 30, 2025
255.12
268.90
252.50
254.75
254.25
13,084,484
Dec 29, 2025
262.63
276.18
255.55
258.86
258.35
16,915,696
Dec 26, 2025
254.51
273.45
253.68
266.89
266.37
19,889,568
Dec 25, 2025
255.01
270.30
253.00
255.22
254.72
17,131,777
Dec 24, 2025
247.00
259.90
247.00
255.44
254.94
18,986,958
Dec 23, 2025
243.00
249.00
237.95
242.66
242.18
12,282,893
Dec 22, 2025
248.00
250.99
242.98
244.18
243.70
11,983,556
Dec 19, 2025
267.00
268.60
242.08
243.97
243.49
18,439,114
Dec 18, 2025
254.00
263.88
253.02
258.54
258.03
15,106,094
Dec 17, 2025
240.67
252.50
237.00
251.28
250.79
12,796,874
Dec 16, 2025
245.99
251.32
238.75
240.42
239.95
11,043,390
Dec 15, 2025
249.80
251.89
243.51
244.00
243.52
15,302,327
Dec 12, 2025
260.75
271.20
256.24
265.55
265.03
19,475,080
Dec 11, 2025
266.02
267.02
255.28
259.00
258.49
15,621,231
Dec 10, 2025
269.39
269.69
252.02
258.99
258.48
14,648,830
Dec 9, 2025
269.03
282.39
267.80
270.37
269.84
20,675,400
Dec 8, 2025
242.00
275.83
241.58
273.00
272.47
25,207,609
Dec 5, 2025
240.33
243.00
236.36
238.13
237.66
9,821,745
Dec 4, 2025
236.01
242.84
232.22
238.73
238.26
10,747,544
Dec 3, 2025
240.00
246.52
236.10
241.88
241.41
11,828,796
Dec 2, 2025
246.01
249.00
242.26
245.41
244.93
9,776,484
Dec 1, 2025
249.92
253.29
241.00
249.08
248.59
15,490,978
Nov 28, 2025
236.65
252.00
236.65
249.19
248.70
18,383,566
Nov 27, 2025
244.02
251.23
238.35
239.09
238.62
16,479,575
Nov 26, 2025
236.02
250.00
235.14
246.10
245.62
16,994,594
Nov 25, 2025
250.00
252.80
240.00
241.49
241.02
19,488,783
Nov 24, 2025
238.00
241.49
228.83
239.99
239.52
17,429,576
Nov 21, 2025
234.60
243.10
229.19
239.65
239.18
24,492,779
Nov 20, 2025
274.50
274.96
256.86
260.72
260.21
17,406,937
Nov 19, 2025
262.01
275.34
262.01
265.56
265.04
16,207,198
Nov 18, 2025
280.00
283.57
270.33
271.03
270.50
17,682,713
Nov 17, 2025
300.98
305.00
277.77
287.73
287.17
18,336,785
Nov 14, 2025
297.40
308.88
287.00
291.07
290.50
21,372,811
Nov 13, 2025
311.39
331.50
310.01
326.21
325.57
21,148,648
Nov 12, 2025
289.00
316.58
280.00
310.00
309.39
25,102,586
Nov 11, 2025
288.99
325.00
278.02
301.72
301.13
27,714,854
Nov 10, 2025
292.00
292.00
262.08
284.07
283.51
21,601,302
Nov 7, 2025
265.20
290.00
265.00
278.18
277.64
24,681,251
Nov 6, 2025
271.20
280.00
265.59
268.80
268.27
18,850,843
Nov 5, 2025
250.00
264.35
240.00
259.00
258.49
17,415,250
Nov 4, 2025
275.00
288.69
262.40
263.77
263.25
19,888,043
Nov 3, 2025
256.02
281.88
248.25
278.99
278.44
21,986,838
