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

19.45

+0.63(+3.35%)

Updated at August 19 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202519.1418.8218.8219.1918.72.85M
August 15, 202519.219.0219.0219.3718.921.81M
August 14, 202519.4919.219.219.8219.141.88M
August 13, 202519.4619.4819.4819.7519.361.56M
August 12, 202519.6919.4619.4619.8619.321.34M
August 11, 202519.319.519.519.6519.211.26M
August 08, 202518.9119.3419.3419.6318.662.33M
August 07, 202519.2918.9218.9219.2918.91.2M
August 06, 202519.0219.1119.1119.1718.711.33M
August 05, 202518.5219.0219.0219.0618.51.66M
August 04, 202518.118.4518.4518.56181.33M
August 01, 202517.8418.2218.2218.3617.661.67M
July 31, 202518.1117.8317.8318.3117.761.53M
July 30, 202518.3418.2318.2318.4117.812.55M
July 29, 202519.4518.3518.3519.518.165.45M
July 28, 202518.5519.4519.4520.2118.47.79M
July 25, 202518.1618.3718.3718.4117.971.71M
July 24, 202517.718.0818.0818.2917.681.65M
July 23, 202517.4317.7917.7917.8717.341.6M
July 22, 202517.7417.4317.4317.9317.381.29M
July 21, 202517.5317.717.717.8917.531.24M
July 18, 202517.517.5617.5617.617.21.35M
July 17, 202517.5617.4317.4317.8517.212.46M
July 16, 202517.1717.417.417.4517.081.34M
July 15, 202517.0917.1817.1817.2816.71.72M
July 14, 202517.117.2417.2417.2616.81.39M
July 11, 202517.0316.9116.8117.0716.681.19M
July 10, 202517.2816.9616.9617.2816.951.06M
July 09, 202517.2617.117.117.2617.06733,100
July 08, 202517.317.1717.1717.3417.11.07M
July 07, 202517.0417.317.317.316.851.55M
July 04, 202517.2516.9616.9617.2516.91.05M
July 03, 202517.2117.1617.1617.2817.07780,400
July 02, 202517.3417.1117.1117.3416.881.07M
July 01, 202517.1217.2717.2717.316.961.57M
June 30, 202516.9817.0417.0417.1716.911.27M
June 27, 202516.7716.8616.8617.0616.621.4M
June 26, 202516.7716.6616.6616.8316.521.07M
June 25, 202516.9216.7416.7416.9216.52939,500
June 24, 202516.416.7516.7516.7516.261.23M
June 23, 20251616.2816.2816.45161.41M
June 20, 202516.5516.2716.2716.6716.22923,655
June 19, 202516.7916.3916.3917.0316.331.59M
June 18, 202517.0216.9116.9117.1516.811.07M
June 17, 202517.317.0517.0517.316.891.56M
June 16, 202517.1917.3417.3417.5317.012.14M
June 13, 202517.2816.8116.8117.2816.81.08M
June 12, 202517.3517.2817.2817.3717.05892,894
June 11, 202517.3817.2117.2117.5317.11.21M
June 10, 202517.4117.317.317.5817.081.89M
June 09, 202517.4917.3917.3917.5217.21.04M
June 06, 202517.3117.317.317.3816.91.21M
June 05, 202517.2217.1417.1417.417.02958,555
June 04, 202517.117.217.217.2716.95911,000
June 03, 202516.5417.0517.0517.3816.54989,700
May 30, 202516.6617.0217.0217.3816.662.03M
May 29, 202516.716.7816.7816.9816.591.02M
May 28, 202516.8216.7316.7316.9716.651.55M
May 27, 202516.9316.7216.7217.0816.691.9M
May 26, 202517.1717.0517.0517.2316.751.15M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved