Zhejiang Lianxiang Smart Home Co., Ltd. - 603272.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.39	18.79	18.79	19.39	18.7	1.7M
December 03, 2025	19.57	19.3	19.3	19.82	19.09	1.48M
December 02, 2025	19.96	19.56	19.56	20.23	19.35	1.87M
December 01, 2025	20.31	19.96	19.96	20.72	19.93	1.79M
November 28, 2025	19.93	20.16	20.16	20.25	19.63	1.18M
November 27, 2025	19.95	19.88	19.88	20.2	19.66	1.29M
November 26, 2025	20.49	19.88	19.88	20.67	19.58	2.85M
November 25, 2025	19.93	20.49	20.49	20.9	19.8	3.43M
November 24, 2025	19.82	19.53	19.53	19.88	19.16	2.14M
November 21, 2025	19.85	19.77	19.77	20.35	19.03	2.89M
November 20, 2025	20.64	20.2	20.2	20.74	19.75	3.02M
November 19, 2025	21.64	20.64	20.64	21.64	20.35	2.89M
November 18, 2025	22.09	21.55	21.55	22.12	21.41	1.61M
November 17, 2025	22.32	21.84	21.84	22.43	21.83	1.32M
November 14, 2025	21.67	22.17	22.17	22.41	21.67	2.03M
November 13, 2025	21.81	21.85	21.85	21.88	21.24	1.72M
November 12, 2025	22.25	21.84	21.84	22.26	21.65	1.74M
November 11, 2025	22.84	22.25	22.25	22.84	21.85	2.02M
November 10, 2025	22.34	22.54	22.54	23.09	22.21	2.3M
November 07, 2025	22.84	22.33	22.33	22.85	22.12	2.46M
November 06, 2025	22.46	22.85	22.85	22.92	22	3.02M
November 05, 2025	21.92	22.46	22.46	22.6	21.71	3.01M
November 04, 2025	22.38	21.8	21.8	22.38	21.66	2.59M
November 03, 2025	22.46	22.4	22.4	22.83	21.86	3.37M
October 31, 2025	21.69	22.49	22.49	23.26	21.69	3.87M
October 30, 2025	22.04	21.8	21.8	22.31	21.57	2.68M
October 29, 2025	22.26	22.03	22.03	23.08	21.92	5.03M
October 28, 2025	22.01	22.36	22.36	22.36	21.39	4.86M
October 27, 2025	22.67	21.91	21.91	23.09	21.91	7.76M
October 24, 2025	21.12	22.5	22.5	22.5	20.5	6.77M
October 23, 2025	20.36	20.45	20.45	20.56	19.86	2.51M
October 22, 2025	19.84	20.5	20.5	20.64	19.76	2.75M
October 21, 2025	19	20.07	20.07	20.12	18.92	2.8M
October 20, 2025	18.88	18.88	18.88	19	18.56	1.95M
October 17, 2025	18.38	18.78	18.78	18.95	18.24	1.82M
October 16, 2025	19.01	18.47	18.47	19.04	18.32	1.71M
October 15, 2025	18.7	18.88	18.88	19.18	18.7	1.32M
October 14, 2025	18.99	18.82	18.82	19.33	18.7	1.44M
October 13, 2025	19	18.83	18.83	19.18	18	1.96M
October 10, 2025	18.72	19.28	19.28	19.5	18.55	2.05M
October 09, 2025	19.47	18.74	18.74	19.67	18.68	1.86M
September 30, 2025	19.3	19.46	19.46	19.65	19.07	1.51M
September 29, 2025	18.86	19.07	19.07	19.4	18.5	1.66M
September 26, 2025	18.6	18.88	18.88	19.01	18.43	1.06M
September 25, 2025	19.08	18.64	18.64	19.31	18.62	1.24M
September 24, 2025	18.72	19.08	19.08	19.08	18.35	1.75M
September 23, 2025	19.37	18.69	18.69	19.37	18.06	2.49M
September 22, 2025	19.54	19.29	19.29	19.59	19.21	1.64M
September 19, 2025	19.48	19.63	19.63	19.8	19.2	1.54M
September 18, 2025	20.5	19.64	19.64	20.5	19.37	2.09M
September 17, 2025	20.46	20.19	20.19	20.75	20.13	1.81M
September 16, 2025	20.09	20.37	20.37	20.42	19.82	1.75M
September 15, 2025	20.08	20.05	20.05	20.66	19.76	2.56M
September 12, 2025	19.78	20.08	20.08	20.28	19.78	1.74M
September 11, 2025	19.52	19.78	19.78	20.49	19.4	3.23M
September 10, 2025	19.35	19.6	19.6	19.62	19.1	1.72M
September 09, 2025	18.94	19.37	19.37	19.92	18.68	3.12M
September 08, 2025	18	18.95	18.95	19.16	18	1.79M
September 05, 2025	18.44	18.5	18.5	18.63	18	1.32M
September 04, 2025	18.03	18.34	18.34	18.58	17.85	2.28M

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