Long Young Electronic (Kunshan) Co., Ltd. (SHE:301389)
China
· Delayed Price · Currency is CNY 61.12
-4.48 (-6.83%)
At close: Sep 26, 2025
SHE:301389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.29 | 65.36 | 59.00 | 61.12 | 61.12 | -6.83% | 14,564,199 |
| Sep 25, 2025 | 69.00 | 69.94 | 65.00 | 65.60 | 65.60 | -6.29% | 13,947,342 |
| Sep 24, 2025 | 70.00 | 71.10 | 68.17 | 70.00 | 70.00 | -4.11% | 13,109,506 |
| Sep 23, 2025 | 77.58 | 78.58 | 69.44 | 73.00 | 73.00 | -2.13% | 17,188,399 |
| Sep 22, 2025 | 74.13 | 76.39 | 71.57 | 74.59 | 74.59 | 0.12% | 16,554,016 |
| Sep 19, 2025 | 73.00 | 79.88 | 69.39 | 74.50 | 74.50 | 2.26% | 24,310,955 |
| Sep 18, 2025 | 65.03 | 75.84 | 65.03 | 72.85 | 72.85 | 10.26% | 28,104,451 |
| Sep 17, 2025 | 68.60 | 70.20 | 64.31 | 66.07 | 66.07 | -4.59% | 18,257,641 |
| Sep 16, 2025 | 65.99 | 72.85 | 64.58 | 69.25 | 69.25 | 4.92% | 21,830,610 |
| Sep 15, 2025 | 65.98 | 68.18 | 63.00 | 66.00 | 66.00 | -2.64% | 19,128,886 |
| Sep 12, 2025 | 64.00 | 69.82 | 63.80 | 67.79 | 67.79 | 3.37% | 25,135,914 |
| Sep 11, 2025 | 62.89 | 67.40 | 62.10 | 65.58 | 65.58 | 5.72% | 26,307,401 |
| Sep 10, 2025 | 63.01 | 64.80 | 60.68 | 62.03 | 62.03 | 1.69% | 16,971,967 |
| Sep 9, 2025 | 63.52 | 63.60 | 60.42 | 61.00 | 61.00 | -3.22% | 10,067,180 |
| Sep 8, 2025 | 65.68 | 65.80 | 61.56 | 63.03 | 63.03 | -5.08% | 15,815,897 |
| Sep 5, 2025 | 61.00 | 68.50 | 59.50 | 66.40 | 66.40 | 10.61% | 21,707,015 |
| Sep 4, 2025 | 65.00 | 65.20 | 58.00 | 60.03 | 60.03 | -5.27% | 16,271,212 |
| Sep 3, 2025 | 66.18 | 67.20 | 63.00 | 63.37 | 63.37 | -3.25% | 16,746,995 |
| Sep 2, 2025 | 74.12 | 74.58 | 64.80 | 65.50 | 65.50 | -12.14% | 26,962,001 |
| Sep 1, 2025 | 78.51 | 78.58 | 73.24 | 74.55 | 74.55 | -2.29% | 25,090,021 |
| Aug 29, 2025 | 74.07 | 81.58 | 73.96 | 76.30 | 76.30 | 5.13% | 35,298,023 |
| Aug 28, 2025 | 57.00 | 72.58 | 56.00 | 72.58 | 72.58 | 20.01% | 42,006,074 |
| Aug 27, 2025 | 50.88 | 60.48 | 50.80 | 60.48 | 60.48 | 20.00% | 26,948,358 |
| Aug 26, 2025 | 53.50 | 54.54 | 50.40 | 50.40 | 50.40 | -5.62% | 16,098,766 |
| Aug 25, 2025 | 52.73 | 53.99 | 50.41 | 53.40 | 53.40 | 1.12% | 17,675,040 |
| Aug 22, 2025 | 49.15 | 53.96 | 49.15 | 52.81 | 52.81 | 6.84% | 18,195,942 |
| Aug 21, 2025 | 51.82 | 51.89 | 47.99 | 49.43 | 49.43 | -4.58% | 14,358,876 |
| Aug 20, 2025 | 51.02 | 52.68 | 50.05 | 51.80 | 51.80 | -0.77% | 11,975,279 |
| Aug 19, 2025 | 52.40 | 53.60 | 51.00 | 52.20 | 52.20 | 0.19% | 15,392,990 |
| Aug 18, 2025 | 54.21 | 54.88 | 51.28 | 52.10 | 52.10 | -1.44% | 21,287,187 |
| Aug 15, 2025 | 50.20 | 54.93 | 49.86 | 52.86 | 52.86 | 7.66% | 25,375,409 |
| Aug 14, 2025 | 54.20 | 54.28 | 49.10 | 49.10 | 49.10 | -10.60% | 24,439,873 |
| Aug 13, 2025 | 49.31 | 55.02 | 49.00 | 54.92 | 54.92 | 10.82% | 27,253,231 |
| Aug 12, 2025 | 49.89 | 50.48 | 48.25 | 49.56 | 49.56 | -0.40% | 15,693,076 |
| Aug 11, 2025 | 51.80 | 51.91 | 49.41 | 49.76 | 49.76 | -1.72% | 15,376,196 |
| Aug 8, 2025 | 49.95 | 52.10 | 48.66 | 50.63 | 50.63 | -0.73% | 23,952,036 |
| Aug 7, 2025 | 54.92 | 54.99 | 50.16 | 51.00 | 51.00 | -8.11% | 26,712,218 |
| Aug 6, 2025 | 50.31 | 56.33 | 49.30 | 55.50 | 55.50 | 7.00% | 29,890,113 |
| Aug 5, 2025 | 51.00 | 54.99 | 50.00 | 51.87 | 51.87 | 0.29% | 34,501,301 |
| Aug 4, 2025 | 45.21 | 51.72 | 43.32 | 51.72 | 51.72 | 20.00% | 13,535,253 |
| Aug 1, 2025 | 39.85 | 45.88 | 39.85 | 43.10 | 43.10 | 12.06% | 29,769,027 |
| Jul 31, 2025 | 35.51 | 39.44 | 35.51 | 38.46 | 38.46 | 9.11% | 30,444,704 |
| Jul 30, 2025 | 35.98 | 36.78 | 34.88 | 35.25 | 35.25 | -2.49% | 16,810,145 |
| Jul 29, 2025 | 35.03 | 37.43 | 34.52 | 36.15 | 36.15 | 3.32% | 25,992,627 |
| Jul 28, 2025 | 32.58 | 36.44 | 32.38 | 34.99 | 34.99 | 6.71% | 25,015,837 |
| Jul 25, 2025 | 33.43 | 33.60 | 32.03 | 32.79 | 32.79 | -1.83% | 11,714,541 |
| Jul 24, 2025 | 32.12 | 33.90 | 32.07 | 33.40 | 33.40 | 4.34% | 18,964,543 |
| Jul 23, 2025 | 30.82 | 32.22 | 30.82 | 32.01 | 32.01 | 0.50% | 13,341,197 |
| Jul 22, 2025 | 33.40 | 34.77 | 31.85 | 31.85 | 31.85 | -5.74% | 22,578,780 |
| Jul 21, 2025 | 32.82 | 34.18 | 32.26 | 33.79 | 33.79 | 2.02% | 21,531,085 |