Zhejiang Lianxiang Smart Home Co., Ltd. (603272.SS) SHH

Currency In CNY

603272.SS Historical Return

If you invested ¥1000 in Zhejiang Lianxiang Smart Home Co., Ltd. (603272.SS) since IPO date, it would be worth ¥762.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥856.37, while ¥1000 invested 1 year ago would be worth ¥737.58. This corresponds to total returns of -23.76%, -14.36%, -26.24%, respectively, with annualized returns of -6.17%, -5.03%, -26.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603272.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.74	14.25	14.25	14.35	13.33	3.45M
August 20, 2026	13.73	13.74	13.74	13.97	13.36	2.74M
August 19, 2026	14.14	13.6	13.6	14.29	13.46	4.19M
August 18, 2026	14.84	14.21	14.21	14.98	14.2	3.77M
August 17, 2026	15.08	15.05	15.05	15.25	14.36	4.52M
August 14, 2026	15.41	14.63	14.63	15.68	14.52	6.13M
August 13, 2026	15.13	15.79	15.79	16.98	14.79	7.34M
August 12, 2026	15.72	15.71	15.71	15.88	15.62	2.44M
August 11, 2026	15.95	16.03	16.03	16.1	15.22	3.32M
August 10, 2026	16.51	15.81	15.81	16.8	15.3	3.99M
August 07, 2026	17.3	16.8	16.8	17.85	16.61	3.35M
August 06, 2026	17.1	17.25	17.25	17.5	16.5	4.74M
August 05, 2026	17.2	16.97	16.97	17.6	16.7	5.14M
August 04, 2026	16.58	17.16	17.16	18	16.3	7.24M
August 03, 2026	14.5	16.36	16.36	16.36	14.5	5.77M
July 31, 2026	14.29	14.87	14.87	15.03	14.08	6.76M
July 30, 2026	14.85	13.66	13.66	14.94	13.62	4.69M
July 29, 2026	15.15	15.05	15.05	15.24	14.2	4.05M
July 28, 2026	14.98	14.83	14.83	16	14.8	5.17M
July 27, 2026	14.11	15.4	15.4	15.49	14.11	5.78M
July 24, 2026	16.93	15.12	15.12	16.93	14.63	9.37M
July 23, 2026	14.1	15.39	15.39	15.39	14	1.68M
July 22, 2026	13.48	13.99	13.99	14.37	12.94	4.52M
July 21, 2026	14.1	13.91	13.91	14.25	12.52	7.19M
July 20, 2026	15.55	13.91	13.91	15.88	13.91	5.24M
July 17, 2026	16.89	15.45	15.45	17.11	15.39	5.41M
July 16, 2026	16.51	16.59	16.59	17.35	16.2	5.81M
July 15, 2026	18	16.23	16.23	18.57	16.23	6.19M
July 14, 2026	19.31	18.03	18.03	19.5	17.88	6.28M
July 13, 2026	21.54	19.87	19.87	21.8	19.87	2.77M
July 10, 2026	22.41	22.08	22.08	23.49	21.85	4.11M
July 09, 2026	20.55	22.1	22.1	23.18	20.55	5.13M
July 08, 2026	19.62	21.78	21.78	22.34	19.39	6.23M
July 07, 2026	21.49	20.34	20.34	21.79	20.34	4.75M
July 06, 2026	23.6	22.6	22.6	24.2	22.6	4.41M
July 03, 2026	25.11	25.11	25.11	25.45	25.11	5.24M
July 02, 2026	26.43	26.43	26.43	26.43	25.93	2.39M
July 01, 2026	25.17	25.17	25.17	25.17	25.17	93,400
June 30, 2026	23.97	23.97	23.97	23.97	23.97	335,700
June 29, 2026	22.88	22.83	22.83	23.5	22.83	3.11M
June 26, 2026	24.03	24.03	24.03	25.16	24.03	4.78M
June 25, 2026	25.29	25.29	25.29	25.29	25.29	89,600
June 24, 2026	26.62	26.62	26.62	26.63	26.62	1.54M
June 23, 2026	28.02	28.02	28.02	30.8	28.02	5.42M
June 22, 2026	29.49	29.49	29.49	29.49	29.49	177,700
June 18, 2026	31.5	31.04	31.04	31.95	31.04	2.22M
June 17, 2026	32.67	32.67	32.67	33.28	32.67	3.05M
June 16, 2026	31.11	34.39	34.39	34.39	31.11	5.9M
June 15, 2026	33.2	32.75	32.75	33.8	32.75	1.16M
June 12, 2026	35.3	34.47	34.47	35.8	34.47	3.45M
June 11, 2026	35.51	36.28	36.28	38.4	35.51	6.63M
June 10, 2026	37.38	37.38	37.38	37.38	37.38	142,400
June 09, 2026	40.41	39.35	39.35	41.44	39.35	1.39M
June 08, 2026	42.17	41.42	41.42	44.85	41.42	3.41M
June 05, 2026	41.5	43.6	43.6	43.6	39.44	5.79M
June 04, 2026	45.2	41.52	41.52	45.2	41.52	4.03M
June 03, 2026	46.3	43.71	43.71	47.77	43.71	5M
June 02, 2026	42	46.01	46.01	46.33	42	3.79M
June 01, 2026	42	44.13	44.13	44.13	42	1.97M
May 29, 2026	40.89	42.03	42.03	42.03	40.04	4.88M