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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	10.81	11.07	11.07	11.07	10.74	4.53M
July 04, 2025	10.85	10.87	10.87	11	10.8	5.41M
July 03, 2025	10.71	10.84	10.84	10.93	10.69	3.96M
July 02, 2025	10.71	10.71	10.71	10.76	10.59	3.04M
July 01, 2025	10.68	10.69	10.69	10.78	10.59	3.95M
June 30, 2025	10.73	10.68	10.68	10.76	10.59	4.03M
June 27, 2025	10.79	10.73	10.73	10.85	10.63	3.7M
June 26, 2025	10.71	10.72	10.72	10.87	10.62	3.84M
June 25, 2025	10.8	10.76	10.76	10.98	10.63	6.52M
June 24, 2025	10.38	10.8	10.8	10.89	10.28	8.11M
June 23, 2025	9.96	10.27	10.27	10.28	9.9	4.61M
June 20, 2025	10.11	10.01	10.01	10.21	9.89	4.51M
June 19, 2025	10.34	10.14	10.14	10.39	10.11	4.47M
June 18, 2025	10.25	10.31	10.31	10.32	10.15	3.79M
June 17, 2025	10.48	10.25	10.25	10.49	10.18	5.29M
June 16, 2025	10.14	10.42	10.42	10.47	10.05	7.28M
June 13, 2025	10.3	10.17	10.17	10.54	9.98	8.64M
June 12, 2025	10.47	10.29	10.29	10.49	10.2	5.27M
June 11, 2025	10.4	10.4	10.4	10.47	10.21	6.32M
June 10, 2025	10.85	10.45	10.45	10.99	10.3	9.42M
June 09, 2025	10.78	10.9	10.9	11.03	10.69	6.08M
June 06, 2025	10.74	10.73	10.73	10.8	10.62	4.94M
June 05, 2025	10.68	10.74	10.74	10.75	10.52	4.9M
June 04, 2025	10.8	10.66	10.66	10.89	10.65	6.24M
June 03, 2025	10.64	10.82	10.82	11.27	10.64	11.39M
May 30, 2025	10.85	10.64	10.64	10.89	10.54	7.93M
May 29, 2025	10.78	10.82	10.82	11.01	10.68	8.52M
May 28, 2025	11.29	10.87	10.87	11.41	10.73	9.89M
May 27, 2025	11.6	11.29	11.29	11.69	11.22	6.39M
May 26, 2025	11.5	11.53	11.53	11.73	11.37	6.06M

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