Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,797.84 -600.34 (-0.88%) CMC Crypto 200
1,462.67 -22.02 (-1.48%)
Shenzhen Longood Intelligent Electric Co.,LTD (300543.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 8.00 | 7.97 | 7.72 | 7.84 | 7.84 | 9,382,670 |
| 28 May 2024 | 7.70 | 7.98 | 7.55 | 7.80 | 7.80 | 13,336,054 |
| 27 May 2024 | 8.30 | 8.59 | 7.73 | 7.94 | 7.94 | 23,553,260 |
| 24 May 2024 | 8.00 | 8.35 | 7.90 | 8.35 | 8.35 | 19,965,707 |
| 23 May 2024 | 8.03 | 8.20 | 7.86 | 7.99 | 7.99 | 11,270,378 |
| 22 May 2024 | 7.81 | 8.10 | 7.71 | 8.06 | 8.06 | 11,807,452 |
| 21 May 2024 | 7.75 | 7.84 | 7.63 | 7.79 | 7.79 | 8,125,206 |
| 20 May 2024 | 7.87 | 7.91 | 7.69 | 7.76 | 7.76 | 9,307,715 |
| 17 May 2024 | 7.98 | 8.05 | 7.76 | 7.90 | 7.90 | 12,839,964 |
| 16 May 2024 | 7.73 | 8.27 | 7.73 | 8.04 | 8.04 | 16,503,997 |
| 15 May 2024 | 7.84 | 8.60 | 7.72 | 7.81 | 7.81 | 16,745,979 |
| 14 May 2024 | 7.45 | 7.95 | 7.45 | 7.90 | 7.90 | 9,663,977 |
| 13 May 2024 | 7.65 | 7.69 | 7.45 | 7.50 | 7.50 | 4,369,755 |
| 10 May 2024 | 7.85 | 7.91 | 7.70 | 7.71 | 7.71 | 3,802,484 |
| 09 May 2024 | 7.83 | 7.95 | 7.82 | 7.86 | 7.86 | 2,752,120 |
| 08 May 2024 | 7.83 | 7.92 | 7.76 | 7.79 | 7.79 | 4,081,369 |
| 07 May 2024 | 7.83 | 7.91 | 7.75 | 7.89 | 7.89 | 3,813,191 |
| 06 May 2024 | 7.71 | 7.86 | 7.69 | 7.85 | 7.85 | 5,914,526 |
| 30 Apr 2024 | 7.80 | 7.83 | 7.51 | 7.63 | 7.63 | 5,408,646 |
| 29 Apr 2024 | 7.52 | 7.76 | 7.48 | 7.75 | 7.75 | 7,164,460 |
| 26 Apr 2024 | 7.40 | 7.63 | 7.18 | 7.50 | 7.50 | 8,691,245 |
| 25 Apr 2024 | 7.31 | 7.60 | 7.22 | 7.56 | 7.56 | 5,238,894 |
| 24 Apr 2024 | 7.16 | 7.30 | 7.05 | 7.29 | 7.29 | 3,657,130 |
| 23 Apr 2024 | 6.85 | 7.10 | 6.82 | 7.04 | 7.04 | 4,274,058 |
| 22 Apr 2024 | 6.70 | 6.90 | 6.54 | 6.80 | 6.80 | 3,961,480 |
| 19 Apr 2024 | 6.84 | 6.93 | 6.70 | 6.78 | 6.78 | 4,339,514 |
| 18 Apr 2024 | 6.95 | 7.05 | 6.70 | 6.89 | 6.89 | 5,991,292 |
| 17 Apr 2024 | 6.39 | 6.95 | 6.39 | 6.95 | 6.95 | 8,364,338 |
| 16 Apr 2024 | 6.98 | 7.01 | 6.21 | 6.24 | 6.24 | 9,790,629 |
| 15 Apr 2024 | 7.59 | 7.73 | 6.93 | 7.11 | 7.11 | 7,833,922 |
| 12 Apr 2024 | 7.67 | 7.81 | 7.62 | 7.66 | 7.66 | 4,483,410 |
| 11 Apr 2024 | 7.64 | 7.78 | 7.51 | 7.67 | 7.67 | 3,164,370 |
| 10 Apr 2024 | 7.89 | 7.91 | 7.59 | 7.64 | 7.64 | 4,159,554 |
| 09 Apr 2024 | 7.77 | 7.92 | 7.73 | 7.92 | 7.92 | 3,537,630 |
| 08 Apr 2024 | 8.07 | 8.10 | 7.72 | 7.73 | 7.73 | 4,819,930 |
| 03 Apr 2024 | 8.18 | 8.19 | 7.94 | 8.06 | 8.06 | 4,824,150 |
| 02 Apr 2024 | 8.21 | 8.28 | 8.07 | 8.18 | 8.18 | 4,916,121 |
| 01 Apr 2024 | 8.06 | 8.23 | 8.06 | 8.22 | 8.22 | 6,464,149 |
| 29 Mar 2024 | 7.80 | 8.03 | 7.79 | 8.07 | 8.07 | 3,241,251 |
| 28 Mar 2024 | 7.54 | 8.04 | 7.49 | 7.89 | 7.89 | 6,765,248 |
| 27 Mar 2024 | 7.99 | 7.99 | 7.51 | 7.54 | 7.54 | 5,877,530 |
| 26 Mar 2024 | 7.97 | 8.15 | 7.74 | 7.92 | 7.92 | 6,747,920 |
| 25 Mar 2024 | 8.27 | 8.37 | 7.97 | 7.99 | 7.99 | 7,852,914 |
| 22 Mar 2024 | 8.41 | 8.47 | 8.25 | 8.34 | 8.34 | 7,621,633 |
| 21 Mar 2024 | 8.51 | 8.59 | 8.27 | 8.41 | 8.41 | 8,281,677 |
| 20 Mar 2024 | 8.50 | 8.57 | 8.31 | 8.50 | 8.50 | 11,194,250 |
| 19 Mar 2024 | 8.36 | 9.15 | 8.20 | 8.54 | 8.54 | 16,376,536 |
| 18 Mar 2024 | 7.98 | 8.38 | 7.97 | 8.37 | 8.37 | 9,749,856 |
| 15 Mar 2024 | 7.74 | 7.94 | 7.67 | 7.93 | 7.93 | 6,357,335 |
| 14 Mar 2024 | 7.90 | 7.97 | 7.58 | 7.78 | 7.78 | 8,085,261 |
| 13 Mar 2024 | 7.82 | 8.07 | 7.72 | 7.96 | 7.96 | 10,165,270 |
| 12 Mar 2024 | 7.75 | 7.85 | 7.62 | 7.82 | 7.82 | 7,895,014 |
| 11 Mar 2024 | 7.61 | 7.73 | 7.49 | 7.73 | 7.73 | 7,014,424 |
| 08 Mar 2024 | 7.58 | 7.68 | 7.43 | 7.65 | 7.65 | 5,712,147 |
| 07 Mar 2024 | 7.67 | 7.87 | 7.54 | 7.60 | 7.60 | 7,849,868 |
| 06 Mar 2024 | 7.42 | 7.73 | 7.28 | 7.65 | 7.65 | 7,532,584 |
| 05 Mar 2024 | 7.73 | 7.73 | 7.38 | 7.51 | 7.51 | 9,096,400 |
| 04 Mar 2024 | 7.56 | 7.95 | 7.47 | 7.91 | 7.91 | 11,704,734 |
| 01 Mar 2024 | 7.28 | 7.56 | 7.28 | 7.51 | 7.51 | 9,099,859 |
| 29 Feb 2024 | 7.00 | 7.31 | 6.95 | 7.29 | 7.29 | 11,558,963 |
| 28 Feb 2024 | 8.00 | 8.18 | 7.02 | 7.03 | 7.03 | 12,876,221 |
| 27 Feb 2024 | 7.70 | 7.98 | 7.61 | 7.98 | 7.98 | 5,239,561 |
| 26 Feb 2024 | 7.58 | 7.95 | 7.50 | 7.72 | 7.72 | 8,625,802 |
| 23 Feb 2024 | 7.14 | 7.52 | 7.11 | 7.48 | 7.48 | 8,242,723 |
| 22 Feb 2024 | 6.80 | 7.16 | 6.78 | 7.15 | 7.15 | 7,499,377 |
| 21 Feb 2024 | 6.54 | 7.09 | 6.47 | 6.79 | 6.79 | 9,534,617 |
| 20 Feb 2024 | 6.44 | 6.65 | 6.29 | 6.65 | 6.65 | 7,670,959 |
| 19 Feb 2024 | 6.22 | 6.65 | 6.20 | 6.47 | 6.47 | 15,848,259 |
| 08 Feb 2024 | 5.25 | 6.12 | 5.06 | 6.11 | 6.11 | 16,889,945 |
| 07 Feb 2024 | 5.77 | 5.77 | 5.10 | 5.24 | 5.24 | 17,160,471 |
| 06 Feb 2024 | 5.62 | 5.95 | 5.00 | 5.72 | 5.72 | 16,720,516 |
| 05 Feb 2024 | 6.76 | 6.79 | 5.53 | 5.77 | 5.77 | 15,252,863 |
| 02 Feb 2024 | 7.45 | 7.54 | 6.50 | 6.78 | 6.78 | 9,661,742 |
| 01 Feb 2024 | 7.55 | 7.58 | 7.18 | 7.39 | 7.39 | 6,882,658 |
| 31 Jan 2024 | 8.24 | 8.24 | 7.50 | 7.55 | 7.55 | 5,918,600 |
| 30 Jan 2024 | 8.46 | 8.52 | 8.10 | 8.12 | 8.12 | 4,440,760 |
| 29 Jan 2024 | 8.94 | 9.00 | 8.48 | 8.51 | 8.51 | 4,818,990 |
| 26 Jan 2024 | 9.00 | 9.15 | 8.91 | 8.92 | 8.92 | 4,814,324 |
| 25 Jan 2024 | 8.66 | 9.01 | 8.52 | 9.00 | 9.00 | 6,004,100 |
| 24 Jan 2024 | 8.63 | 8.88 | 8.30 | 8.62 | 8.62 | 6,721,645 |
| 23 Jan 2024 | 8.81 | 8.96 | 8.45 | 8.57 | 8.57 | 6,811,454 |
| 22 Jan 2024 | 9.55 | 9.58 | 8.78 | 8.90 | 8.90 | 4,609,620 |
| 19 Jan 2024 | 9.77 | 9.85 | 9.52 | 9.57 | 9.57 | 3,489,397 |
| 18 Jan 2024 | 9.87 | 10.04 | 9.41 | 9.70 | 9.70 | 5,398,858 |
| 17 Jan 2024 | 10.22 | 10.22 | 9.82 | 9.86 | 9.86 | 3,736,621 |
| 16 Jan 2024 | 10.28 | 10.32 | 10.00 | 10.17 | 10.17 | 4,144,340 |
| 15 Jan 2024 | 10.28 | 10.36 | 10.11 | 10.23 | 10.23 | 4,817,125 |
| 12 Jan 2024 | 10.60 | 10.60 | 10.22 | 10.23 | 10.23 | 4,083,198 |
| 11 Jan 2024 | 10.25 | 10.60 | 10.21 | 10.51 | 10.51 | 5,003,785 |
| 10 Jan 2024 | 10.36 | 10.47 | 10.14 | 10.26 | 10.26 | 4,874,885 |
| 09 Jan 2024 | 10.22 | 10.60 | 10.22 | 10.41 | 10.41 | 5,008,320 |
| 08 Jan 2024 | 10.58 | 10.63 | 10.19 | 10.23 | 10.23 | 3,902,900 |
| 05 Jan 2024 | 10.73 | 10.86 | 10.51 | 10.56 | 10.56 | 4,209,649 |
| 04 Jan 2024 | 10.81 | 10.89 | 10.66 | 10.71 | 10.71 | 3,785,480 |
| 03 Jan 2024 | 10.96 | 11.03 | 10.75 | 10.84 | 10.84 | 4,814,180 |
| 02 Jan 2024 | 10.98 | 11.24 | 10.93 | 10.97 | 10.97 | 7,387,813 |
| 29 Dec 2023 | 10.45 | 10.93 | 10.41 | 10.92 | 10.92 | 6,881,244 |
| 28 Dec 2023 | 10.30 | 10.53 | 10.00 | 10.48 | 10.48 | 4,268,916 |
| 27 Dec 2023 | 10.10 | 10.33 | 9.99 | 10.28 | 10.28 | 3,581,400 |
| 26 Dec 2023 | 10.25 | 10.32 | 9.98 | 10.03 | 10.03 | 3,378,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.