Lens Technology Co., Ltd. - 300433.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.18	28.32	28.32	28.99	27.18	56.18M
December 03, 2025	28.98	28.22	28.22	28.99	28.09	65.46M
December 02, 2025	29.37	28.97	28.97	29.77	28.68	109.5M
December 01, 2025	27.66	28.66	28.66	29.15	27.48	105.63M
November 28, 2025	27.18	27.5	27.5	27.75	27	55.36M
November 27, 2025	27.7	27.18	27.18	28.08	27.09	56.2M
November 26, 2025	27.15	27.47	27.47	27.97	26.8	66.88M
November 25, 2025	26.77	27.14	27.14	27.7	26.62	67.04M
November 24, 2025	26.63	26.5	26.5	26.77	26.05	50.13M
November 21, 2025	26.5	26.24	26.24	26.79	25.85	57.34M
November 20, 2025	26.89	26.57	26.57	27.01	26.51	32.68M
November 19, 2025	27.06	26.55	26.55	27.17	26.42	44.88M
November 18, 2025	27.14	26.98	26.98	27.28	26.66	51.47M
November 17, 2025	27.66	27.23	27.23	28.05	26.85	75.05M
November 14, 2025	28.8	27.9	27.9	28.82	27.88	68.72M
November 13, 2025	29.57	29.16	29.16	29.86	28.96	63.23M
November 12, 2025	28.8	29.83	29.83	30.18	28.7	93.51M
November 11, 2025	29.94	28.8	28.8	30	28.77	72.63M
November 10, 2025	31.05	29.85	29.85	31.2	29.15	113.89M
November 07, 2025	31.31	31.12	31.12	32.22	30.95	130.86M
November 06, 2025	28.63	31.27	31.27	32.02	28.53	150M
November 05, 2025	27.8	28.53	28.53	28.73	27.72	38.28M
November 04, 2025	29.85	28.59	28.59	29.85	28.1	55.42M
November 03, 2025	29.35	29.57	29.57	29.96	28.71	49.63M
October 31, 2025	30	29.43	29.43	30.35	29.37	68.98M
October 30, 2025	30.89	29.73	29.73	30.89	29.68	68.81M
October 29, 2025	30	30.85	30.85	31	29.97	85.75M
October 28, 2025	29.72	29.68	29.68	30	29.37	54.03M
October 27, 2025	30.41	29.88	29.78	30.7	29.37	81.44M
October 24, 2025	29.2	29.77	29.67	30	28.99	75.96M
October 23, 2025	28.92	28.93	28.83	29.1	28.51	47.38M
October 22, 2025	28.68	29.45	29.35	30.1	28.5	78.74M
October 21, 2025	28.2	28.93	28.83	29.65	28.2	121.4M
October 20, 2025	27.91	27.53	27.53	28.07	27.25	53.88M
October 17, 2025	28.49	27.35	27.35	28.64	27.2	66.62M
October 16, 2025	29.3	28.59	28.59	29.8	28.29	78.74M
October 15, 2025	29.28	29.44	29.44	29.67	28.54	66.43M
October 14, 2025	30.7	29.29	29.29	31.17	29	66.6M
October 13, 2025	29.08	30.23	30.23	30.5	29.08	91.11M
October 10, 2025	33.5	31.9	31.9	34.4	31.61	89.91M
October 09, 2025	33.5	33.87	33.87	34.88	33	108.51M
September 30, 2025	32.63	33.48	33.48	33.8	32.4	94.07M
September 29, 2025	31.65	32.6	32.6	33.08	31.38	94.09M
September 26, 2025	33.65	31.98	31.98	33.88	31.8	103.52M
September 25, 2025	33.32	33.62	33.62	34.95	33.01	136.75M
September 24, 2025	31.6	33.32	33.32	33.54	31.18	121.84M
September 23, 2025	33.19	32.09	32.09	33.26	31.3	140.6M
September 22, 2025	31.6	33.05	33.05	33.18	31.56	189.6M
September 19, 2025	30.09	30.51	30.51	31.9	30.09	97.79M
September 18, 2025	31.95	31.41	31.41	32.9	30.8	159.33M
September 17, 2025	30.49	32.1	32.1	32.5	30.14	167.77M
September 16, 2025	30.07	30.3	30.3	30.42	29.6	73.77M
September 15, 2025	29.77	30.37	30.37	31.3	29.77	125.94M
September 12, 2025	30.09	29.49	29.49	30.13	29.25	108.93M
September 11, 2025	29.15	30.11	30.11	30.21	28.2	163.1M
September 10, 2025	29.49	29.55	29.55	30.3	29	104.42M
September 09, 2025	32	29.83	29.83	32	29.81	152.93M
September 08, 2025	31.99	33	33	34.05	31.7	170.44M
September 05, 2025	30.19	31.4	31.4	31.44	29.42	120M
September 04, 2025	30.3	30.2	30.2	32.07	29.75	150.84M

Lens Technology Co., Ltd. (300433.SZ) SHZ