Lionhead Technology Development Co., Ltd. - 600539.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.45	10.52	10.52	10.55	10.25	4.27M
September 26, 2025	10.47	10.47	10.47	10.57	10.34	3.99M
September 25, 2025	10.56	10.47	10.47	10.65	10.43	4.72M
September 24, 2025	10.21	10.58	10.58	10.6	10.15	6.4M
September 23, 2025	10.48	10.19	10.19	10.48	9.99	7.62M
September 22, 2025	10.63	10.44	10.44	10.63	10.4	5.77M
September 19, 2025	10.76	10.63	10.63	10.77	10.59	4.1M
September 18, 2025	10.93	10.7	10.7	10.97	10.65	6.69M
September 17, 2025	11.05	10.92	10.92	11.05	10.88	4.97M
September 16, 2025	10.8	10.98	10.98	11.02	10.7	7.39M
September 15, 2025	10.85	10.71	10.71	10.85	10.64	5.77M
September 12, 2025	10.99	10.86	10.86	11.06	10.84	6.36M
September 11, 2025	10.97	11	11	11.02	10.75	6.74M
September 10, 2025	11.1	10.96	10.96	11.11	10.88	7.51M
September 09, 2025	10.85	10.98	10.98	11.08	10.72	10.03M
September 08, 2025	10.7	10.77	10.77	10.79	10.61	6.55M
September 05, 2025	10.48	10.6	10.6	10.63	10.32	7.41M
September 04, 2025	10.82	10.44	10.44	10.88	10.3	11.48M
September 03, 2025	11.11	10.82	10.82	11.22	10.8	7.34M
September 02, 2025	11.4	11.13	11.13	11.4	10.95	10.74M
September 01, 2025	11.55	11.44	11.44	11.62	11.4	11.01M
August 29, 2025	11.33	11.68	11.68	11.75	11.07	17.29M
August 28, 2025	11.46	11.24	11.24	11.66	10.84	18.75M
August 27, 2025	12.2	11.6	11.6	12.2	11.59	23.42M
August 26, 2025	12.04	12.3	12.3	12.38	11.8	45.8M
August 25, 2025	11.51	11.97	11.97	11.97	11.51	26.37M
August 22, 2025	10.91	10.88	10.88	10.91	10.75	9.21M
August 21, 2025	10.81	10.91	10.91	10.95	10.76	10M
August 20, 2025	10.92	10.8	10.8	10.97	10.6	14.4M
August 19, 2025	11.08	10.9	10.9	11.08	10.83	8.16M
August 18, 2025	10.81	10.93	10.93	10.99	10.8	11.67M
August 15, 2025	10.89	10.74	10.74	10.89	10.67	11.67M
August 14, 2025	11.11	10.83	10.83	11.12	10.81	12.32M
August 13, 2025	11.3	11.12	11.12	11.34	11.09	12.79M
August 12, 2025	11.5	11.3	11.3	11.5	11.12	15.95M
August 11, 2025	11.27	11.52	11.52	11.67	11.27	15.49M
August 08, 2025	11.98	11.48	11.48	12.25	11.47	30.33M
August 07, 2025	15.48	12.74	12.74	15.48	12.74	34.89M
August 06, 2025	13.74	14.15	14.15	14.18	13.71	10.52M
August 05, 2025	13.94	13.73	13.73	13.98	13.51	6.84M
August 04, 2025	13.78	13.72	13.72	13.84	13.2	11.1M
August 01, 2025	13.66	13.81	13.81	14.09	13.66	10.79M
July 31, 2025	13.1	13.73	13.73	13.88	13.1	16.67M
July 30, 2025	13.58	13.05	13.05	13.78	12.97	19.2M
July 29, 2025	14.61	13.8	13.8	15.16	13.68	35.46M
July 28, 2025	12.6	13.78	13.78	13.78	12.6	4.14M
July 25, 2025	11.8	12.53	12.53	12.68	11.7	15.88M
July 24, 2025	11.56	11.75	11.75	11.75	11.46	5.12M
July 23, 2025	11.75	11.56	11.56	11.98	11.51	8.85M
July 22, 2025	11.22	11.59	11.59	11.95	11.22	10.36M
July 21, 2025	11.09	11.24	11.24	11.35	11.02	5.24M
July 18, 2025	11.19	11.04	11.04	11.19	10.94	3.68M
July 17, 2025	11.22	11.11	11.11	11.23	11.03	4.17M
July 16, 2025	11.27	11.21	11.21	11.44	11.16	3.87M
July 15, 2025	11.5	11.26	11.26	11.59	11.15	6.08M
July 14, 2025	11.47	11.56	11.56	11.75	11.46	6.42M
July 11, 2025	11.14	11.6	11.6	11.65	11.06	8.86M
July 10, 2025	11.16	11.08	11.08	11.21	11.01	3.32M
July 09, 2025	11.16	11.15	11.15	11.23	11.03	4.46M
July 08, 2025	11.05	11.23	11.23	11.47	11	7.84M

Lionhead Technology Development Co., Ltd. (600539.SS) SHH