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 ¥1,181.38 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,351.29, while ¥1000 invested 1 year ago would be worth ¥1,280.74. This corresponds to total returns of 18.14%, 35.13%, 28.07%, respectively, with annualized returns of 4.1%, 10.55%, 28.07%.

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
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
May 28, 2026	36.27	40.03	40.03	40.09	36.27	6.61M
May 27, 2026	38.18	38.18	38.18	38.18	37.5	1.45M
May 26, 2026	36.36	36.36	36.36	36.36	35.5	2.67M
May 25, 2026	34.63	34.63	34.63	34.63	34.63	605,996
May 22, 2026	33.5	32.98	32.98	34.21	32	4.54M
May 21, 2026	34.26	33.3	33.3	35.48	33.01	5.24M
May 20, 2026	33.95	34.26	34.26	34.29	32.41	6.66M
May 19, 2026	30.79	32.66	32.66	32.66	30.19	3.71M
May 18, 2026	31.2	31.1	31.1	32.34	31.1	6.13M
May 15, 2026	31.43	32.74	32.74	32.9	30.14	10.67M
May 14, 2026	31.73	31.73	31.73	31.73	31.73	456,130
May 13, 2026	30.22	30.22	30.22	30.22	29.51	1.45M
May 12, 2026	26.91	28.78	28.78	28.78	26.86	3.37M
May 11, 2026	26.1	27.41	27.41	27.41	26.01	9.39M
May 08, 2026	27.9	26.1	26.1	27.9	25.56	10.23M
May 07, 2026	27	26.73	26.73	27.64	26.73	4.51M
May 06, 2026	28.14	28.14	28.14	28.14	26.1	16.56M
April 30, 2026	26.8	26.8	26.8	26.8	26.8	314,280
April 29, 2026	25.52	25.52	25.52	25.52	25.52	5.33M
April 27, 2026	24.3	24.3	24.3	24.3	23.2	5.93M
April 24, 2026	20.95	22.09	22.09	22.09	20.95	9.4M
April 23, 2026	21.08	20.08	20.08	21.18	20.08	14.12M
April 22, 2026	22.31	22.31	22.31	23.36	22.31	15.14M
April 21, 2026	24.79	24.79	24.79	24.79	24.79	547,700
April 20, 2026	27.54	27.54	27.54	27.54	27.54	399,100
April 17, 2026	31.41	30.6	30.6	31.42	30.1	5.52M
April 16, 2026	33.74	31.4	31.4	34.51	31.21	7.56M
April 15, 2026	33.33	33.08	33.08	35.5	33.08	4.91M
April 14, 2026	34.49	33.38	33.38	34.6	33	5.78M
April 13, 2026	36.15	33.95	33.95	36.66	33.32	10.95M