Hangzhou Lianluo Interactive Information Technology Co.,Ltd - 002280.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2024	0.39	0.39	0.39	0.39	0.39	2.87M
June 24, 2024	0.41	0.41	0.41	0.41	0.41	1.49M
June 21, 2024	0.43	0.43	0.43	0.43	0.43	1.34M
June 20, 2024	0.45	0.45	0.45	0.45	0.45	445,500
June 19, 2024	0.47	0.47	0.47	0.47	0.47	504,900
June 18, 2024	0.49	0.49	0.49	0.49	0.49	804,300
June 17, 2024	0.52	0.52	0.52	0.52	0.52	647,100
June 14, 2024	0.55	0.55	0.55	0.55	0.55	1.07M
June 13, 2024	0.58	0.58	0.58	0.58	0.58	2.15M
June 12, 2024	0.61	0.61	0.61	0.61	0.61	12.81M
June 11, 2024	0.64	0.64	0.64	0.64	0.64	6.05M
June 07, 2024	0.67	0.67	0.67	0.67	0.67	6.58M
June 06, 2024	0.7	0.7	0.7	0.7	0.7	3.08M
June 05, 2024	0.74	0.74	0.74	0.74	0.74	5.78M
June 04, 2024	0.78	0.78	0.78	0.78	0.78	9.07M
June 03, 2024	0.82	0.82	0.82	0.82	0.82	3.48M
May 31, 2024	0.86	0.86	0.86	0.86	0.86	4.25M
May 30, 2024	0.91	0.91	0.91	0.91	0.91	4.38M
May 29, 2024	0.98	0.96	0.96	1	0.96	85.18M
May 28, 2024	1.01	1.01	1.01	1.01	1.01	26.81M
May 27, 2024	0.99	0.96	0.96	1.05	0.96	91.15M
May 24, 2024	1.02	1.01	1.01	1.06	1.01	121.62M
May 23, 2024	1.02	1.06	1.06	1.12	1.02	140.62M
May 22, 2024	1.07	1.07	1.07	1.07	1.07	7.46M
May 21, 2024	1.13	1.13	1.13	1.15	1.13	23.74M
May 20, 2024	1.24	1.19	1.19	1.24	1.19	54.16M
May 17, 2024	1.28	1.25	1.25	1.33	1.24	94.53M
May 16, 2024	1.3	1.3	1.3	1.33	1.3	169.72M
May 15, 2024	1.27	1.37	1.37	1.39	1.27	107.54M
May 14, 2024	1.34	1.34	1.34	1.34	1.34	5M
May 13, 2024	1.41	1.41	1.41	1.41	1.41	1.21M
May 10, 2024	1.48	1.48	1.48	1.48	1.48	2.36M
May 09, 2024	1.56	1.56	1.56	1.56	1.56	1.69M
May 08, 2024	1.64	1.64	1.64	1.64	1.64	2.15M
May 07, 2024	1.73	1.73	1.73	1.73	1.73	1.89M
May 06, 2024	1.82	1.82	1.82	1.82	1.82	837,600
April 29, 2024	1.86	1.92	1.92	1.95	1.86	39.76M
April 26, 2024	1.84	1.86	1.86	1.87	1.82	23.25M
April 25, 2024	1.86	1.84	1.84	1.88	1.82	25.25M
April 24, 2024	1.82	1.88	1.88	1.89	1.82	24.47M
April 23, 2024	1.79	1.83	1.83	1.84	1.79	25.5M
April 22, 2024	1.84	1.79	1.79	1.85	1.78	37.93M
April 19, 2024	1.85	1.87	1.87	1.94	1.84	31.22M
April 18, 2024	1.91	1.87	1.87	1.93	1.86	33.46M
April 17, 2024	1.81	1.92	1.92	1.95	1.81	35.98M
April 16, 2024	1.96	1.82	1.82	1.97	1.82	51.39M
April 15, 2024	2.11	2.02	2.02	2.12	1.91	56.71M
April 12, 2024	2.15	2.12	2.12	2.18	2.1	29.34M
April 11, 2024	2.15	2.17	2.17	2.22	2.15	29.82M
April 10, 2024	2.25	2.18	2.18	2.27	2.16	45.72M
April 09, 2024	2.28	2.27	2.27	2.29	2.23	34.92M
April 08, 2024	2.34	2.26	2.26	2.37	2.25	48.34M
April 03, 2024	2.41	2.32	2.32	2.42	2.32	111.05M
April 02, 2024	2.22	2.45	2.45	2.45	2.22	97.64M
April 01, 2024	2.2	2.23	2.23	2.24	2.19	25.11M
March 29, 2024	2.22	2.2	2.2	2.24	2.17	21.77M
March 28, 2024	2.12	2.22	2.22	2.27	2.12	39.94M
March 27, 2024	2.24	2.13	2.13	2.26	2.11	36.97M
March 26, 2024	2.26	2.24	2.24	2.3	2.18	43.6M
March 25, 2024	2.35	2.28	2.28	2.39	2.28	42.29M

Hangzhou Lianluo Interactive Information Technology Co.,Ltd (002280.SZ) SHZ