Comparing Back to the side-by-side chart ↗
Shenzhen Longsys Electronics Co. Ltd. A (301308.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 249.02 | 251.30 | 239.01 | 241.65 | -0.96% | 11,358,184 |
| 2026-10-15 | 245.02 | 251.58 | 241.42 | 244.00 | -6.14% | 11,238,857 |
| 2026-10-14 | 269.05 | 271.42 | 259.50 | 259.97 | -4.14% | 6,130,919 |
| 2026-10-13 | 264.48 | 275.66 | 258.00 | 271.20 | -0.22% | 9,141,356 |
| 2026-10-12 | 281.88 | 282.30 | 271.71 | 271.81 | -4.29% | 6,572,654 |
| 2026-10-09 | 285.80 | 286.66 | 270.39 | 284.00 | -1.59% | 10,180,956 |
| 2026-10-08 | 301.46 | 302.25 | 285.00 | 288.60 | -4.41% | 9,281,126 |
| 2026-09-30 | 317.00 | 317.00 | 300.94 | 301.93 | -3.12% | 7,527,897 |
| 2026-09-29 | 312.44 | 314.95 | 309.27 | 311.66 | -0.11% | 6,497,136 |
| 2026-09-28 | 330.12 | 330.86 | 311.51 | 312.00 | -5.96% | 9,040,838 |
| 2026-09-24 | 341.31 | 343.00 | 331.77 | 331.77 | -4.11% | 7,390,581 |
| 2026-09-23 | 353.00 | 354.44 | 345.26 | 346.00 | -0.65% | 8,338,708 |
| 2026-09-22 | 353.08 | 357.80 | 347.00 | 348.27 | +0.14% | 13,417,688 |
| 2026-09-21 | 350.40 | 355.90 | 344.44 | 347.79 | +0.24% | 10,914,813 |
| 2026-09-18 | 342.26 | 348.78 | 337.03 | 346.96 | +3.54% | 11,808,619 |
| 2026-09-17 | 336.00 | 341.59 | 333.30 | 335.09 | -1.14% | 6,231,313 |
| 2026-09-16 | 327.45 | 339.71 | 327.45 | 338.96 | +3.18% | 7,734,209 |
| 2026-09-15 | 331.00 | 335.80 | 327.70 | 328.50 | -0.76% | 6,523,985 |
| 2026-09-14 | 333.00 | 336.72 | 330.00 | 331.01 | -2.52% | 6,440,970 |
| 2026-09-11 | 340.00 | 341.50 | 330.00 | 339.55 | -2.15% | 9,625,081 |
| 2026-09-10 | 345.82 | 353.50 | 345.12 | 347.00 | -0.30% | 7,200,390 |
| 2026-09-09 | 359.00 | 362.77 | 347.18 | 348.03 | -3.02% | 9,468,604 |
| 2026-09-08 | 353.32 | 368.00 | 353.32 | 358.86 | +0.18% | 12,450,155 |
| 2026-09-07 | 355.19 | 359.53 | 353.80 | 358.22 | +3.23% | 10,426,494 |
| 2026-09-04 | 364.17 | 365.50 | 344.08 | 347.00 | -3.51% | 9,366,957 |
| 2026-09-03 | 365.13 | 365.99 | 356.02 | 359.63 | -0.74% | 6,334,413 |
| 2026-09-02 | 361.10 | 366.99 | 360.74 | 362.30 | -1.86% | 6,873,165 |
| 2026-09-01 | 381.00 | 381.70 | 369.10 | 369.18 | -3.29% | 7,874,992 |
| 2026-08-31 | 366.10 | 382.20 | 365.20 | 381.75 | +1.29% | 8,930,080 |
| 2026-08-28 | 380.00 | 386.88 | 376.69 | 376.88 | -2.43% | 11,301,107 |
| 2026-08-27 | 369.00 | 386.25 | 366.02 | 386.25 | +6.05% | 15,049,238 |
| 2026-08-26 | 370.04 | 371.60 | 363.10 | 364.20 | -1.48% | 7,294,626 |
| 2026-08-25 | 360.00 | 372.65 | 353.88 | 369.66 | +1.30% | 9,574,134 |
| 2026-08-24 | 380.00 | 380.99 | 355.87 | 364.90 | -4.14% | 12,652,013 |
| 2026-08-21 | 379.02 | 382.90 | 373.62 | 380.66 | +0.44% | 10,466,432 |
| 2026-08-20 | 385.00 | 386.53 | 375.76 | 379.01 | +0.01% | 10,200,213 |
| 2026-08-19 | 387.00 | 394.95 | 373.60 | 378.98 | -8.05% | 18,388,324 |
| 2026-08-18 | 421.00 | 423.97 | 408.02 | 412.18 | -1.69% | 17,888,079 |
| 2026-08-17 | 406.46 | 422.96 | 403.88 | 419.26 | +3.15% | 22,603,407 |
| 2026-08-14 | 408.11 | 414.00 | 400.00 | 406.45 | +2.38% | 15,407,385 |
| 2026-08-13 | 423.20 | 425.68 | 396.99 | 397.00 | -4.18% | 22,277,748 |
| 2026-08-12 | 418.05 | 423.62 | 401.50 | 414.30 | -0.77% | 20,345,784 |
| 2026-08-11 | 412.00 | 442.00 | 406.66 | 417.50 | +1.21% | 28,811,260 |
| 2026-08-10 | 408.50 | 413.88 | 392.88 | 412.50 | +6.70% | 29,378,582 |
| 2026-08-07 | 364.00 | 390.00 | 361.63 | 386.60 | +5.53% | 25,038,611 |
| 2026-08-06 | 346.16 | 372.99 | 344.51 | 366.33 | +0.39% | 19,924,768 |
| 2026-08-05 | 338.24 | 368.19 | 337.00 | 364.92 | +8.59% | 23,327,406 |
| 2026-08-04 | 323.11 | 338.50 | 317.01 | 336.05 | +5.08% | 18,463,043 |
| 2026-08-03 | 340.81 | 342.00 | 318.18 | 319.80 | -7.84% | 18,283,852 |
| 2026-07-31 | 384.18 | 386.88 | 346.90 | 346.99 | +2.42% | 30,982,186 |
| 2026-07-30 | 325.02 | 350.60 | 312.90 | 338.78 | +2.78% | 26,830,229 |
| 2026-07-29 | 334.77 | 336.60 | 308.00 | 329.63 | -0.11% | 20,971,604 |
| 2026-07-28 | 349.00 | 361.51 | 326.99 | 330.00 | -11.74% | 18,345,988 |
| 2026-07-27 | 365.06 | 375.66 | 348.90 | 373.90 | +1.05% | 14,247,877 |
| 2026-07-24 | 370.11 | 379.99 | 364.93 | 370.01 | -1.55% | 15,153,055 |
| 2026-07-23 | 394.01 | 397.80 | 372.43 | 375.85 | -3.24% | 16,572,699 |
| 2026-07-22 | 410.00 | 429.53 | 386.97 | 388.45 | -7.92% | 25,814,838 |
| 2026-07-21 | 384.00 | 422.00 | 338.66 | 421.86 | +12.05% | 25,931,792 |
| 2026-07-20 | 414.10 | 416.98 | 361.72 | 376.49 | -4.93% | 19,676,553 |
| 2026-07-17 | 454.50 | 459.89 | 395.37 | 396.00 | -14.58% | 22,789,752 |
| 2026-07-16 | 473.00 | 493.00 | 455.01 | 463.59 | -5.00% | 17,095,527 |
| 2026-07-15 | 545.06 | 557.00 | 485.00 | 488.00 | -9.38% | 22,790,621 |
| 2026-07-14 | 525.02 | 545.96 | 504.00 | 538.51 | +3.15% | 16,789,564 |
| 2026-07-13 | 560.00 | 576.81 | 519.00 | 522.04 | -11.16% | 18,022,088 |
| 2026-07-10 | 628.00 | 645.09 | 587.60 | 587.60 | -5.23% | 19,251,575 |
| 2026-07-09 | 611.51 | 624.30 | 589.73 | 620.00 | +4.60% | 20,171,088 |
| 2026-07-08 | 627.90 | 638.00 | 584.67 | 592.71 | -5.60% | 16,701,635 |
| 2026-07-07 | 645.00 | 647.78 | 619.90 | 627.90 | -7.91% | 18,596,473 |
| 2026-07-06 | 680.00 | 710.00 | 659.16 | 681.80 | +10.32% | 29,532,680 |
| 2026-07-03 | 589.00 | 646.85 | 574.10 | 618.02 | +3.14% | 20,638,896 |
| 2026-07-02 | 613.16 | 636.99 | 592.00 | 599.22 | -10.27% | 20,800,498 |
| 2026-07-01 | 708.66 | 749.88 | 653.84 | 667.84 | -5.11% | 22,921,004 |
| 2026-06-30 | 705.00 | 715.00 | 681.13 | 703.80 | -2.67% | 16,530,678 |
| 2026-06-29 | 667.00 | 723.50 | 656.01 | 723.10 | +6.40% | 23,066,818 |
| 2026-06-26 | 656.00 | 690.50 | 650.00 | 679.60 | +0.34% | 24,758,072 |
| 2026-06-25 | 655.00 | 688.80 | 640.00 | 677.30 | +9.25% | 26,970,722 |
| 2026-06-24 | 581.56 | 619.99 | 579.00 | 619.98 | +4.02% | 20,510,451 |
| 2026-06-23 | 610.00 | 639.83 | 590.10 | 596.01 | -3.27% | 21,825,107 |
| 2026-06-22 | 590.00 | 617.00 | 583.17 | 616.16 | +6.64% | 23,597,908 |
| 2026-06-18 | 563.30 | 598.38 | 560.00 | 577.79 | +1.07% | 23,441,109 |
| 2026-06-17 | 525.07 | 586.66 | 520.53 | 571.68 | +5.82% | 25,948,500 |
| 2026-06-16 | 536.04 | 548.25 | 524.00 | 540.23 | +2.08% | 16,542,811 |
| 2026-06-15 | 529.03 | 532.00 | 501.28 | 529.23 | +2.79% | 16,239,170 |
| 2026-06-12 | 545.00 | 552.56 | 514.89 | 514.89 | +0.02% | 22,752,980 |
| 2026-06-11 | 506.99 | 517.88 | 498.00 | 514.80 | +1.54% | 11,178,660 |
| 2026-06-10 | 506.88 | 523.58 | 500.05 | 507.00 | -1.49% | 10,683,650 |
| 2026-06-09 | 500.03 | 517.70 | 497.00 | 514.65 | +6.10% | 12,155,335 |
| 2026-06-08 | 470.00 | 496.44 | 470.00 | 485.06 | -6.72% | 14,041,336 |
| 2026-06-05 | 540.01 | 545.10 | 520.00 | 520.01 | -8.53% | 21,378,186 |
| 2026-06-04 | 528.00 | 580.00 | 525.00 | 568.48 | +6.75% | 24,180,730 |
| 2026-06-03 | 518.79 | 555.95 | 517.72 | 532.51 | +2.50% | 18,772,830 |
| 2026-06-02 | 505.83 | 529.66 | 495.71 | 519.50 | +2.71% | 15,802,730 |
| 2026-06-01 | 562.31 | 563.79 | 504.00 | 505.80 | -8.25% | 17,534,770 |
| 2026-05-29 | 554.70 | 573.42 | 531.50 | 551.29 | +0.60% | 17,677,736 |
| 2026-05-28 | 541.00 | 563.00 | 532.09 | 548.01 | -0.65% | 15,023,220 |
| 2026-05-27 | 565.16 | 585.99 | 546.00 | 551.59 | +2.35% | 25,200,450 |
| 2026-05-26 | 557.20 | 557.94 | 527.01 | 538.95 | -4.69% | 17,188,852 |
| 2026-05-25 | 547.00 | 566.66 | 538.51 | 565.50 | +2.91% | 18,240,929 |
| 2026-05-22 | 551.00 | 565.00 | 536.80 | 549.50 | +1.95% | 15,603,365 |
| 2026-05-21 | 583.40 | 585.00 | 536.68 | 539.00 | -5.69% | 18,574,896 |
| 2026-05-20 | 556.81 | 577.11 | 556.81 | 571.50 | +1.61% | 15,842,739 |
| 2026-05-19 | 569.94 | 572.00 | 541.70 | 562.43 | -5.03% | 20,609,961 |
| 2026-05-18 | 586.00 | 617.00 | 580.00 | 592.22 | +0.29% | 23,161,657 |
| 2026-05-15 | 596.98 | 608.00 | 565.00 | 590.52 | -1.42% | 23,580,246 |
| 2026-05-14 | 605.79 | 638.50 | 599.00 | 599.00 | -2.11% | 24,514,213 |
| 2026-05-13 | 552.00 | 615.88 | 538.00 | 611.90 | +8.95% | 25,899,447 |
| 2026-05-12 | 547.17 | 572.16 | 537.47 | 561.64 | +0.89% | 22,999,178 |
| 2026-05-11 | 528.00 | 564.95 | 515.00 | 556.66 | +15.97% | 26,958,078 |
| 2026-05-08 | 474.64 | 485.00 | 472.67 | 479.99 | -0.69% | 19,197,478 |
| 2026-05-07 | 490.00 | 508.58 | 480.77 | 483.33 | +0.41% | 30,888,358 |
| 2026-05-06 | 432.00 | 481.34 | 426.12 | 481.34 | +20.00% | 26,341,702 |
| 2026-04-30 | 410.00 | 414.00 | 396.00 | 401.12 | -3.18% | 18,901,278 |
| 2026-04-29 | 381.10 | 416.30 | 380.01 | 414.30 | +8.54% | 23,187,112 |
| 2026-04-28 | 399.99 | 411.02 | 381.50 | 381.70 | -2.99% | 26,343,522 |
| 2026-04-27 | 374.93 | 399.88 | 369.10 | 393.46 | +5.43% | 18,954,788 |
| 2026-04-24 | 359.01 | 382.60 | 353.03 | 373.19 | +4.19% | 16,498,195 |
| 2026-04-23 | 391.05 | 393.00 | 358.02 | 358.19 | -6.41% | 18,720,212 |
| 2026-04-22 | 378.22 | 383.29 | 373.00 | 382.74 | +1.80% | 11,844,403 |
| 2026-04-21 | 378.00 | 379.80 | 363.33 | 375.96 | +0.20% | 10,765,016 |
| 2026-04-20 | 369.00 | 385.78 | 367.00 | 375.21 | +1.27% | 14,162,717 |
| 2026-04-17 | 366.00 | 373.73 | 358.00 | 370.52 | -0.41% | 14,009,134 |
| 2026-04-16 | 356.00 | 375.18 | 356.00 | 372.06 | +0.13% | 15,440,194 |
| 2026-04-15 | 387.00 | 387.51 | 368.55 | 371.57 | -2.61% | 19,202,220 |
| 2026-04-14 | 357.91 | 393.86 | 355.00 | 381.51 | +7.62% | 24,165,987 |
| 2026-04-13 | 340.16 | 356.99 | 338.60 | 354.50 | +3.87% | 18,711,892 |
| 2026-04-10 | 333.00 | 347.69 | 330.80 | 341.30 | +4.85% | 19,047,067 |
| 2026-04-09 | 316.75 | 331.06 | 315.00 | 325.50 | +0.49% | 14,243,637 |
| 2026-04-08 | 318.11 | 323.95 | 306.69 | 323.92 | +8.88% | 16,787,796 |
| 2026-04-07 | 290.82 | 301.33 | 288.14 | 297.50 | +4.18% | 11,513,118 |
| 2026-04-03 | 291.50 | 294.68 | 285.08 | 285.57 | -1.34% | 8,367,670 |
| 2026-04-02 | 300.40 | 305.01 | 289.00 | 289.44 | -3.23% | 11,721,105 |
| 2026-04-01 | 319.00 | 323.00 | 295.09 | 299.11 | +0.68% | 19,344,610 |
| 2026-03-31 | 302.00 | 304.98 | 291.00 | 297.08 | -5.69% | 15,063,469 |
| 2026-03-30 | 310.24 | 329.80 | 310.18 | 315.00 | -1.57% | 12,671,352 |
| 2026-03-27 | 310.00 | 327.13 | 308.02 | 320.03 | -2.13% | 11,960,367 |
| 2026-03-26 | 325.12 | 334.58 | 318.10 | 327.00 | -3.30% | 14,229,661 |
| 2026-03-25 | 322.88 | 349.95 | 320.00 | 338.16 | +4.53% | 18,420,823 |
| 2026-03-24 | 310.00 | 325.87 | 291.40 | 323.50 | +5.65% | 17,098,226 |
| 2026-03-23 | 310.00 | 323.88 | 305.00 | 306.20 | -7.24% | 14,769,881 |
| 2026-03-20 | 349.85 | 351.49 | 328.00 | 330.10 | -7.41% | 21,820,986 |
| 2026-03-19 | 348.00 | 368.59 | 342.56 | 356.50 | -0.78% | 21,269,790 |
| 2026-03-18 | 342.00 | 365.00 | 340.02 | 359.30 | +8.26% | 24,290,372 |
| 2026-03-17 | 343.00 | 345.27 | 330.50 | 331.90 | -4.30% | 15,373,398 |
| 2026-03-16 | 326.00 | 355.99 | 322.00 | 346.80 | +6.32% | 21,876,975 |
| 2026-03-13 | 323.19 | 337.00 | 323.00 | 326.17 | +2.25% | 18,562,885 |
| 2026-03-12 | 323.50 | 331.20 | 315.01 | 319.00 | -1.72% | 12,511,184 |
| 2026-03-11 | 333.00 | 333.88 | 323.02 | 324.59 | -2.67% | 16,485,448 |
| 2026-03-10 | 337.00 | 340.44 | 324.68 | 333.51 | +1.03% | 21,807,535 |
| 2026-03-09 | 297.98 | 330.25 | 297.50 | 330.12 | +7.88% | 24,549,549 |
| 2026-03-06 | 294.82 | 311.95 | 293.95 | 306.00 | +3.27% | 17,081,397 |
| 2026-03-05 | 308.02 | 310.85 | 295.23 | 296.30 | -1.88% | 21,507,895 |
| 2026-03-04 | 280.15 | 306.75 | 280.15 | 301.99 | +14.87% | 26,844,715 |
| 2026-03-03 | 282.02 | 285.00 | 262.90 | 262.90 | -7.10% | 12,119,161 |
| 2026-03-02 | 281.00 | 288.87 | 280.18 | 282.98 | -2.99% | 8,527,113 |
| 2026-02-27 | 294.00 | 294.42 | 289.09 | 291.70 | -2.71% | 7,997,892 |
| 2026-02-26 | 297.00 | 304.00 | 290.00 | 299.81 | +0.69% | 11,064,094 |
| 2026-02-25 | 301.85 | 302.00 | 293.35 | 297.75 | -3.48% | 10,505,182 |
| 2026-02-24 | 304.47 | 313.20 | 301.91 | 308.50 | +1.58% | 12,254,834 |
| 2026-02-13 | 289.79 | 312.59 | 287.03 | 303.69 | +3.75% | 16,073,205 |
| 2026-02-12 | 289.75 | 293.06 | 285.80 | 292.71 | +3.02% | 12,081,123 |
| 2026-02-11 | 284.00 | 288.56 | 282.01 | 284.14 | -1.47% | 6,263,537 |
| 2026-02-10 | 291.93 | 294.39 | 287.15 | 288.37 | -1.90% | 7,996,769 |
| 2026-02-09 | 292.40 | 295.00 | 287.02 | 293.95 | +2.07% | 11,144,459 |
| 2026-02-06 | 288.88 | 292.46 | 285.00 | 288.00 | -1.61% | 7,899,010 |
| 2026-02-05 | 290.00 | 295.89 | 288.88 | 292.72 | -3.07% | 9,554,162 |
| 2026-02-04 | 300.13 | 305.80 | 295.21 | 302.00 | -1.32% | 11,262,369 |
| 2026-02-03 | 311.00 | 314.00 | 299.81 | 306.03 | +2.08% | 15,873,735 |
| 2026-02-02 | 324.92 | 324.92 | 299.00 | 299.80 | -10.77% | 20,700,178 |
| 2026-01-30 | 348.00 | 358.74 | 330.80 | 336.00 | -6.35% | 22,751,546 |
| 2026-01-29 | 372.20 | 389.00 | 357.54 | 358.80 | -3.34% | 17,484,264 |
| 2026-01-28 | 368.00 | 377.89 | 364.21 | 371.20 | +0.75% | 16,107,486 |
| 2026-01-27 | 351.03 | 369.88 | 340.01 | 368.45 | +2.21% | 17,550,503 |
| 2026-01-26 | 368.00 | 379.99 | 356.22 | 360.50 | -3.61% | 15,713,551 |
| 2026-01-23 | 352.20 | 375.24 | 347.88 | 374.00 | +3.37% | 20,714,270 |
| 2026-01-22 | 365.00 | 377.00 | 338.00 | 361.81 | +4.38% | 23,394,841 |
| 2026-01-21 | 340.50 | 355.81 | 336.88 | 346.62 | +1.35% | 18,468,639 |
| 2026-01-20 | 323.14 | 348.20 | 323.14 | 341.99 | +1.71% | 22,083,824 |
| 2026-01-19 | 343.51 | 349.50 | 334.07 | 336.25 | -4.87% | 23,080,763 |
| 2026-01-16 | 312.88 | 366.00 | 306.91 | 353.48 | +13.48% | 29,503,069 |
| 2026-01-15 | 277.76 | 320.88 | 276.90 | 311.50 | +9.39% | 24,824,169 |
| 2026-01-14 | 287.01 | 295.66 | 277.43 | 284.75 | +2.99% | 20,720,355 |
| 2026-01-13 | 281.20 | 289.70 | 274.32 | 276.49 | -3.09% | 13,025,889 |
| 2026-01-12 | 286.00 | 288.00 | 273.53 | 285.32 | +2.80% | 18,214,054 |
| 2026-01-09 | 276.41 | 280.49 | 271.80 | 277.55 | -2.24% | 14,170,256 |
| 2026-01-08 | 290.03 | 297.55 | 282.66 | 283.90 | -3.09% | 15,743,933 |
| 2026-01-07 | 320.05 | 326.16 | 288.88 | 292.95 | +1.84% | 27,752,140 |
| 2026-01-06 | 280.75 | 295.53 | 273.28 | 287.65 | +1.51% | 24,147,521 |
| 2026-01-05 | 255.69 | 283.50 | 255.27 | 283.36 | +15.73% | 28,255,532 |
| 2025-12-31 | 255.98 | 257.00 | 243.99 | 244.84 | -3.89% | 11,625,588 |
| 2025-12-30 | 255.12 | 268.90 | 252.50 | 254.75 | -1.59% | 13,084,484 |
| 2025-12-29 | 262.63 | 276.18 | 255.55 | 258.86 | -3.01% | 16,915,696 |
| 2025-12-26 | 254.51 | 273.45 | 253.68 | 266.89 | +4.57% | 19,889,568 |
| 2025-12-25 | 255.01 | 270.30 | 253.00 | 255.22 | -0.09% | 17,131,777 |
| 2025-12-24 | 247.00 | 259.90 | 247.00 | 255.44 | +5.27% | 18,986,958 |
| 2025-12-23 | 243.00 | 249.00 | 237.95 | 242.66 | -0.62% | 12,282,893 |
| 2025-12-22 | 248.00 | 250.99 | 242.98 | 244.18 | +0.09% | 11,983,556 |
| 2025-12-19 | 267.00 | 268.60 | 242.08 | 243.97 | -5.64% | 18,439,114 |
| 2025-12-18 | 254.00 | 263.88 | 253.02 | 258.54 | +2.89% | 15,106,094 |
| 2025-12-17 | 240.67 | 252.50 | 237.00 | 251.28 | +4.52% | 12,796,874 |
| 2025-12-16 | 245.99 | 251.32 | 238.75 | 240.42 | -1.47% | 11,043,390 |
| 2025-12-15 | 249.80 | 251.89 | 243.51 | 244.00 | -8.12% | 15,302,327 |
| 2025-12-12 | 260.75 | 271.20 | 256.24 | 265.55 | +2.53% | 19,475,080 |
| 2025-12-11 | 266.02 | 267.02 | 255.28 | 259.00 | +0.00% | 15,621,231 |
| 2025-12-10 | 269.39 | 269.69 | 252.02 | 258.99 | -4.21% | 14,648,830 |
| 2025-12-09 | 269.03 | 282.39 | 267.80 | 270.37 | -0.96% | 20,675,400 |
| 2025-12-08 | 242.00 | 275.83 | 241.58 | 273.00 | +14.64% | 25,207,609 |
| 2025-12-05 | 240.33 | 243.00 | 236.36 | 238.13 | -0.25% | 9,821,745 |
| 2025-12-04 | 236.01 | 242.84 | 232.22 | 238.73 | -1.30% | 10,747,544 |
| 2025-12-03 | 240.00 | 246.52 | 236.10 | 241.88 | -1.44% | 11,828,796 |
| 2025-12-02 | 246.01 | 249.00 | 242.26 | 245.41 | -1.47% | 9,776,484 |
| 2025-12-01 | 249.92 | 253.29 | 241.00 | 249.08 | -0.04% | 15,490,978 |
| 2025-11-28 | 236.65 | 252.00 | 236.65 | 249.19 | +4.22% | 18,383,566 |
| 2025-11-27 | 244.02 | 251.23 | 238.35 | 239.09 | -2.85% | 16,479,575 |
| 2025-11-26 | 236.02 | 250.00 | 235.14 | 246.10 | +1.91% | 16,994,594 |
| 2025-11-25 | 250.00 | 252.80 | 240.00 | 241.49 | +0.63% | 19,488,783 |
| 2025-11-24 | 238.00 | 241.49 | 228.83 | 239.99 | +0.14% | 17,429,576 |
| 2025-11-21 | 234.60 | 243.10 | 229.19 | 239.65 | -8.08% | 24,492,779 |
| 2025-11-20 | 274.50 | 274.96 | 256.86 | 260.72 | -1.82% | 17,406,937 |
| 2025-11-19 | 262.01 | 275.34 | 262.01 | 265.56 | -2.02% | 16,207,198 |
| 2025-11-18 | 280.00 | 283.57 | 270.33 | 271.03 | -5.80% | 17,682,713 |
| 2025-11-17 | 300.98 | 305.00 | 277.77 | 287.73 | -1.15% | 18,336,785 |
| 2025-11-14 | 297.40 | 308.88 | 287.00 | 291.07 | -10.77% | 21,372,811 |
| 2025-11-13 | 311.39 | 331.50 | 310.01 | 326.21 | +5.23% | 21,148,648 |
| 2025-11-12 | 289.00 | 316.58 | 280.00 | 310.00 | +2.74% | 25,102,586 |
| 2025-11-11 | 288.99 | 325.00 | 278.02 | 301.72 | +6.21% | 27,714,854 |
| 2025-11-10 | 292.00 | 292.00 | 262.08 | 284.07 | +2.12% | 21,601,302 |
| 2025-11-07 | 265.20 | 290.00 | 265.00 | 278.18 | +3.49% | 24,681,251 |
| 2025-11-06 | 271.20 | 280.00 | 265.59 | 268.80 | +3.78% | 18,850,843 |
| 2025-11-05 | 250.00 | 264.35 | 240.00 | 259.00 | -1.81% | 17,415,250 |
| 2025-11-04 | 275.00 | 288.69 | 262.40 | 263.77 | -5.46% | 19,888,043 |
| 2025-11-03 | 256.02 | 281.88 | 248.25 | 278.99 | +6.77% | 21,986,838 |
| 2025-10-31 | 275.79 | 279.33 | 251.39 | 261.31 | -7.66% | 24,573,679 |
| 2025-10-30 | 294.00 | 308.00 | 281.18 | 283.00 | +3.73% | 32,662,395 |
| 2025-10-29 | 262.43 | 285.00 | 260.13 | 272.82 | +6.04% | 24,692,656 |
| 2025-10-28 | 249.98 | 265.99 | 243.87 | 257.29 | -3.27% | 28,584,418 |
| 2025-10-27 | 228.52 | 266.00 | 218.89 | 266.00 | +19.82% | 29,909,436 |
| 2025-10-24 | 197.00 | 223.88 | 195.18 | 222.00 | +16.73% | 29,160,677 |
| 2025-10-23 | 180.74 | 190.66 | 178.61 | 190.19 | +5.12% | 21,302,212 |
| 2025-10-22 | 177.90 | 184.00 | 173.00 | 180.92 | -0.54% | 16,612,071 |
| 2025-10-21 | 183.00 | 192.58 | 181.35 | 181.91 | +1.40% | 22,394,618 |
| 2025-10-20 | 183.26 | 186.00 | 171.60 | 179.39 | +0.84% | 17,982,883 |
| 2025-10-17 | 180.00 | 189.52 | 177.02 | 177.90 | -2.05% | 20,932,167 |
| 2025-10-16 | 169.95 | 192.42 | 168.35 | 181.63 | +7.16% | 27,300,037 |
| 2025-10-15 | 168.42 | 171.58 | 163.58 | 169.50 | +0.89% | 18,616,247 |
| 2025-10-14 | 188.00 | 193.50 | 166.46 | 168.00 | -8.15% | 25,379,642 |
| 2025-10-13 | 167.00 | 183.99 | 167.00 | 182.91 | +1.61% | 24,906,365 |
| 2025-10-10 | 178.00 | 184.35 | 171.73 | 180.01 | -3.32% | 22,172,858 |
| 2025-10-09 | 191.86 | 199.50 | 182.00 | 186.20 | +4.59% | 32,442,629 |
| 2025-09-30 | 159.00 | 178.03 | 156.05 | 178.03 | +20.00% | 25,907,489 |
| 2025-09-29 | 145.00 | 149.60 | 142.68 | 148.36 | +5.22% | 17,374,104 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+40.34%). Schwächster Monat: Jul (-21.56%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Shenzhen Longsys Electronics Co. Ltd. A (301308.SHE)?
241.65 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 301308.SHE?
749.88 im Hoch und 168.35 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Shenzhen Longsys Electronics Co. Ltd. A?
Historisch war der stärkste Kalendermonat von 301308.SHE der Okt (Durchschnitt +40.34%), der schwächste der Jul (Durchschnitt -21.56%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.