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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.61	10.34	10.34	10.64	10.3	4.36M
December 03, 2025	10.78	10.64	10.64	10.87	10.58	4.45M
December 02, 2025	10.92	10.77	10.77	10.92	10.66	4.04M
December 01, 2025	11	10.92	10.92	11.07	10.88	4.38M
November 28, 2025	10.81	11	11	11	10.72	3.65M
November 27, 2025	10.95	10.83	10.83	11.11	10.81	3.7M
November 26, 2025	11.13	10.95	10.95	11.3	10.93	5.75M
November 25, 2025	10.8	11.13	11.13	11.23	10.8	5.42M
November 24, 2025	10.72	10.77	10.77	10.95	10.62	4.76M
November 21, 2025	11.15	10.67	10.67	11.39	10.65	6.16M
November 20, 2025	11.36	11.25	11.25	11.43	11.13	3.8M
November 19, 2025	11.48	11.27	11.27	11.67	11.25	5.83M
November 18, 2025	11.8	11.48	11.48	11.86	11.41	5.76M
November 17, 2025	11.74	11.74	11.74	11.98	11.56	8.1M
November 14, 2025	11.55	11.54	11.54	11.76	11.52	6.11M
November 13, 2025	11.49	11.64	11.64	11.75	11.4	6.98M
November 12, 2025	11.59	11.5	11.5	11.68	11.35	6.79M
November 11, 2025	11.38	11.53	11.53	11.8	11.2	12.89M
November 10, 2025	10.89	11.38	11.38	11.39	10.87	12.01M
November 07, 2025	10.96	10.86	10.86	11.16	10.82	5.77M
November 06, 2025	10.84	10.98	10.98	10.99	10.73	4.86M
November 05, 2025	10.87	10.84	10.84	10.92	10.74	4.05M
November 04, 2025	10.92	10.87	10.87	10.97	10.8	3.81M
November 03, 2025	10.7	10.93	10.93	10.95	10.64	6.82M
October 31, 2025	10.39	10.7	10.7	10.77	10.38	6.58M
October 30, 2025	10.52	10.39	10.39	10.59	10.38	5.07M
October 29, 2025	10.75	10.51	10.51	10.78	10.38	8.01M
October 28, 2025	10.75	10.74	10.74	10.95	10.71	5.6M
October 27, 2025	10.95	10.77	10.77	10.95	10.7	10.22M
October 24, 2025	11.02	11.21	11.21	11.28	11	6.7M
October 23, 2025	10.91	11.06	11.06	11.06	10.84	5.33M
October 22, 2025	10.84	10.94	10.94	11.05	10.83	4.04M
October 21, 2025	10.71	10.9	10.9	10.9	10.64	4.36M
October 20, 2025	10.62	10.71	10.71	10.71	10.55	3.35M
October 17, 2025	10.88	10.64	10.64	10.88	10.6	4M
October 16, 2025	11	10.76	10.76	11.24	10.69	8.91M
October 15, 2025	10.55	11	11	11.02	10.51	9.72M
October 14, 2025	10.69	10.55	10.55	10.72	10.47	4.4M
October 13, 2025	10.3	10.61	10.61	10.62	10.05	5.48M
October 10, 2025	10.47	10.69	10.69	10.73	10.45	5.36M
October 09, 2025	10.76	10.51	10.51	10.76	10.42	4.44M
September 30, 2025	10.52	10.62	10.62	10.65	10.48	3.35M
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

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