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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.54	34.29	34.29	34.84	34.28	42.83M
February 12, 2026	34.49	34.77	34.77	34.99	34.4	49.1M
February 11, 2026	34.95	34.49	34.49	35.22	34.4	56.17M
February 10, 2026	35.22	35.1	35.1	35.6	34.98	47.81M
February 09, 2026	36	35.36	35.36	36.06	35.16	61.86M
February 06, 2026	35	35.2	35.2	36.07	34.59	56.32M
February 05, 2026	36.51	35.44	35.44	36.51	35.13	69.89M
February 04, 2026	37.1	36.96	36.96	37.58	36.25	70.1M
February 03, 2026	36.4	37.36	37.36	37.68	35.97	100.37M
February 02, 2026	36.02	35.8	35.8	37.15	35.63	71.49M
January 30, 2026	37	36.35	36.35	37	35.3	110.75M
January 29, 2026	38.05	37.54	37.54	39.3	37.36	109.45M
January 28, 2026	38.99	37.92	37.92	39.25	37.61	91.57M
January 27, 2026	38.55	38.72	38.72	39.25	38.35	97.74M
January 26, 2026	42.1	38.93	38.93	42.1	38.35	206.4M
January 23, 2026	37.15	42.6	42.6	42.6	37.15	272.37M
January 22, 2026	37.8	37.06	37.06	38.07	36.74	124.04M
January 21, 2026	37.95	37.75	37.75	38.73	37.65	102.2M
January 20, 2026	39.8	38.38	38.38	40.38	37.73	123.76M
January 19, 2026	39	39.71	39.71	40.95	38.45	131.97M
January 16, 2026	38.6	39.22	39.22	40.12	38.5	164.13M
January 15, 2026	39	38.41	38.41	39.85	37.9	145.2M
January 14, 2026	39.55	38.37	38.37	40.37	37.99	202M
January 13, 2026	42.39	39.18	39.18	42.39	38.86	268.04M
January 12, 2026	40.51	42.66	42.66	43.44	40.14	287.7M
January 09, 2026	33.7	38.69	38.69	40.05	33.4	306.68M
January 08, 2026	33.5	33.9	33.9	35.19	32.6	199.78M
January 07, 2026	34.3	34.01	34.01	34.68	33.05	184.13M
January 06, 2026	32.76	33.93	33.93	35	31.8	212.42M
January 05, 2026	30.66	32.04	32.04	33.9	30.65	203.6M
December 31, 2025	30.05	30.27	30.27	30.45	29.5	114.01M
December 30, 2025	28.33	29.66	29.66	29.79	27.92	126.79M
December 29, 2025	28.66	28.5	28.5	28.93	28.38	51.27M
December 26, 2025	29	28.71	28.71	29.04	28.5	60M
December 25, 2025	28.8	29.22	29.22	29.47	28.48	76.23M
December 24, 2025	28.43	28.98	28.98	29.14	28.39	64.36M
December 23, 2025	28.82	28.44	28.44	28.85	28.28	64.71M
December 22, 2025	28.95	28.88	28.88	29.2	28.65	60.5M
December 19, 2025	28.81	28.71	28.71	29	28.6	43.99M
December 18, 2025	29.14	28.59	28.59	29.36	28.57	66.8M
December 17, 2025	28.8	29.65	29.65	29.87	28.8	82.47M
December 16, 2025	28.88	28.79	28.79	29.24	28.58	60.49M
December 15, 2025	29.31	29	29	29.82	28.95	76.56M
December 12, 2025	30.26	30	30	30.4	29.03	166.94M
December 11, 2025	31	30.65	30.65	32.78	30.63	254.8M
December 10, 2025	29.11	28.9	28.9	29.23	28.35	51.39M
December 09, 2025	29.22	29.26	29.26	29.65	29.01	51.92M
December 08, 2025	29.13	29.38	29.38	29.57	28.37	81.32M
December 05, 2025	28.3	28.86	28.86	29.33	28.13	65.39M
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

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