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 ¥655.43 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥788.8, while ¥1000 invested 1 year ago would be worth ¥610.36. This corresponds to total returns of -34.46%, -21.12%, -38.96%, respectively, with annualized returns of -9.11%, -7.61%, -38.96%.

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
October 20, 2026	13.87	12.86	12.86	13.89	12.63	2.51M
October 19, 2026	13	13.6	13.6	13.63	13	1.61M
October 16, 2026	14	13.3	13.3	14.15	13.25	1.56M
October 15, 2026	14.52	13.81	13.81	14.74	13.81	2.45M
October 14, 2026	15.83	15.05	15.05	16.22	15.02	2.83M
October 13, 2026	15.4	15.83	15.83	16.28	14.86	4.77M
October 12, 2026	14.8	15.63	15.63	15.87	14.5	6.14M
October 09, 2026	15.01	14.43	14.43	15.01	14.1	2.19M
October 08, 2026	15.11	15.01	15.01	15.54	14.78	1.82M
September 30, 2026	15.82	15	15	15.87	14.85	2.44M
September 29, 2026	15.93	15.73	15.73	16.11	15.5	2.37M
September 28, 2026	17	16.15	16.15	17.55	16.05	3.03M
September 24, 2026	16.5	16.81	16.81	17.15	16.03	3.93M
September 23, 2026	16.46	16.1	16.1	17.1	16.1	3.24M
September 22, 2026	17.36	16.7	16.7	17.74	16.43	4.12M
September 21, 2026	17.11	17.12	17.12	17.97	16.88	6.54M
September 18, 2026	15.4	16.89	16.89	16.89	15.4	4.9M
September 17, 2026	15.13	15.35	15.35	15.55	15.13	1.59M
September 16, 2026	14.83	15.31	15.31	15.46	14.6	2.19M
September 15, 2026	15.72	14.83	14.83	15.88	14.8	3.49M
September 11, 2026	15.88	16.33	16.33	16.37	15.58	3.67M
September 10, 2026	16.49	16.12	16.12	16.49	15.52	4.13M
September 09, 2026	16.62	15.86	15.86	16.78	15.82	4.25M
September 08, 2026	17.36	16.82	16.82	18.15	16.73	5.24M
September 07, 2026	18.36	17.66	17.66	18.54	17.25	4.52M
September 04, 2026	17.99	18.36	18.36	18.92	17.1	6.34M
September 03, 2026	17.37	18.03	18.03	18.53	17.21	6.26M
September 02, 2026	16.16	17.38	17.38	17.82	16.16	6.43M
September 01, 2026	15.94	16.24	16.24	16.45	15.91	4.69M
August 31, 2026	14.8	16.11	16.11	16.34	14.63	7.08M
August 28, 2026	14	15.02	15.02	15.31	14	7.88M
August 27, 2026	14.26	13.92	13.92	14.34	13.86	3.06M
August 26, 2026	13.95	14.39	14.39	14.99	13.78	4.42M
August 25, 2026	13.54	14.12	14.12	14.44	13.43	3.8M
August 24, 2026	14.15	13.66	13.66	14.53	13.56	2.84M
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