Zhejiang Lianxiang Smart Home Co., Ltd. (603272.SS) SHH
30.61
-1.19(-3.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
30.61
-1.19(-3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 31.62 | 30.59 | 30.59 | 32.97 | 30.51 | 5.63M |
| April 02, 2026 | 33.26 | 31.8 | 31.8 | 33.5 | 31.74 | 7.05M |
| April 01, 2026 | 33.67 | 33.08 | 33.08 | 34.16 | 31.6 | 11.26M |
| March 31, 2026 | 36.26 | 33 | 33 | 37 | 32.67 | 13.43M |
| March 30, 2026 | 32.32 | 35.55 | 35.55 | 35.55 | 31.41 | 12.84M |
| March 27, 2026 | 29.21 | 32.32 | 32.32 | 32.32 | 28.38 | 10.01M |
| March 26, 2026 | 27.27 | 29.38 | 29.38 | 29.38 | 26.2 | 7.63M |
| March 25, 2026 | 25.35 | 26.71 | 26.71 | 26.99 | 25.35 | 10.04M |
| March 24, 2026 | 25.1 | 25.18 | 25.18 | 26.38 | 23.09 | 13.35M |
| March 23, 2026 | 21.9 | 23.98 | 23.98 | 23.98 | 21.05 | 4.47M |
| March 20, 2026 | 23.15 | 21.8 | 21.8 | 23.16 | 21.76 | 1.85M |
| March 19, 2026 | 23 | 22.62 | 22.62 | 23.27 | 22.52 | 1.88M |
| March 18, 2026 | 22.67 | 23.1 | 23.1 | 23.28 | 22.17 | 2.1M |
| March 17, 2026 | 23.3 | 22.67 | 22.67 | 23.6 | 22.6 | 2.18M |
| March 16, 2026 | 23.95 | 23.05 | 23.05 | 23.99 | 23 | 2.23M |
| March 13, 2026 | 23.48 | 23.96 | 23.96 | 24.55 | 23.45 | 2.67M |
| March 12, 2026 | 23.12 | 23.74 | 23.74 | 23.79 | 23.1 | 2.56M |
| March 11, 2026 | 23.68 | 23.23 | 23.23 | 23.68 | 23 | 1.58M |
| March 10, 2026 | 23.29 | 23.55 | 23.55 | 23.83 | 23.2 | 1.24M |
| March 09, 2026 | 22.55 | 23.26 | 23.26 | 23.52 | 21.81 | 3.09M |
| March 06, 2026 | 22.2 | 22.56 | 22.56 | 22.8 | 22.08 | 2.4M |
| March 05, 2026 | 22.25 | 22.08 | 22.08 | 22.55 | 21.99 | 2.09M |
| March 04, 2026 | 21.94 | 21.73 | 21.73 | 22.41 | 21.7 | 1.61M |
| March 03, 2026 | 22.48 | 21.82 | 21.82 | 23.26 | 21.82 | 4.15M |
| March 02, 2026 | 24.48 | 22.48 | 22.48 | 24.95 | 22.48 | 5.79M |
| February 27, 2026 | 25.36 | 24.98 | 24.98 | 25.36 | 24.75 | 2.12M |
| February 26, 2026 | 25.79 | 25.35 | 25.35 | 26.14 | 25.09 | 3.52M |
| February 25, 2026 | 25.02 | 25.66 | 25.66 | 26.38 | 25.02 | 4.87M |
| February 24, 2026 | 23.54 | 25.14 | 25.14 | 25.35 | 23.35 | 4.99M |
| February 13, 2026 | 23 | 23.5 | 0 | 23.93 | 23 | 3.53M |
| February 12, 2026 | 23.39 | 23.06 | 0 | 23.55 | 23.02 | 1.45M |
| February 11, 2026 | 22.98 | 23.29 | 0 | 23.39 | 22.89 | 2.22M |
| February 10, 2026 | 23.55 | 23.1 | 0 | 23.69 | 23.05 | 2.05M |
| February 09, 2026 | 23.35 | 23.46 | 0 | 23.5 | 22.96 | 2.21M |
| February 06, 2026 | 22.79 | 23.13 | 0 | 23.6 | 22.34 | 3.06M |
| February 05, 2026 | 23.02 | 22.69 | 0 | 23.4 | 22.61 | 3.04M |
| February 04, 2026 | 22.47 | 22.9 | 0 | 23.33 | 22 | 4.32M |
| February 03, 2026 | 21.4 | 22.1 | 0 | 22.16 | 21.3 | 3.22M |
| February 02, 2026 | 21.6 | 21.25 | 0 | 21.87 | 21 | 2.34M |
| January 30, 2026 | 20.2 | 21.36 | 0 | 21.6 | 20.2 | 2.98M |
| January 29, 2026 | 21.12 | 20.75 | 0 | 21.47 | 20.32 | 2.65M |
| January 28, 2026 | 21.5 | 21.11 | 0 | 21.79 | 21.05 | 1.84M |
| January 27, 2026 | 21.89 | 21.53 | 0 | 21.89 | 20.9 | 2.75M |
| January 26, 2026 | 23.04 | 21.61 | 0 | 23.04 | 21.37 | 4.27M |
| January 23, 2026 | 22.83 | 22.92 | 0 | 23.15 | 22.38 | 2.76M |
| January 22, 2026 | 22.4 | 22.91 | 0 | 23.06 | 22.03 | 3.03M |
| January 21, 2026 | 22.3 | 22.17 | 0 | 22.38 | 21.85 | 1.93M |
| January 20, 2026 | 22.39 | 22.1 | 0 | 22.67 | 21.93 | 3.13M |
| January 19, 2026 | 23 | 22.37 | 0 | 23.45 | 22.27 | 4.11M |
| January 16, 2026 | 21.7 | 23.17 | 0 | 23.58 | 21.49 | 7.39M |
| January 15, 2026 | 21.1 | 21.5 | 0 | 21.99 | 21.01 | 2.96M |
| January 14, 2026 | 21.5 | 21.13 | 0 | 21.71 | 20.88 | 3.36M |
| January 13, 2026 | 21.32 | 21.59 | 0 | 23.49 | 21.03 | 3.5M |
| January 12, 2026 | 21.47 | 21.36 | 0 | 21.61 | 20.8 | 4.18M |
| January 09, 2026 | 20.86 | 21.47 | 0 | 21.57 | 20.7 | 4.82M |
| January 08, 2026 | 19.36 | 20.65 | 0 | 21.27 | 19.3 | 7.86M |
| January 07, 2026 | 19.26 | 19.4 | 0 | 20.18 | 19.16 | 3.98M |
| January 06, 2026 | 19.73 | 19.24 | 0 | 19.83 | 19.16 | 3.94M |
| January 05, 2026 | 20.13 | 19.33 | 0 | 20.25 | 19.33 | 8.51M |
| December 31, 2025 | 18.28 | 20.11 | 0 | 20.11 | 18.13 | 5.24M |