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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.28	17.85	17.85	18.47	17.8	1.72M
September 02, 2025	18.36	18.29	18.29	18.42	17.72	1.7M
September 01, 2025	18.06	18.29	18.29	18.65	17.99	1.96M
August 29, 2025	18.41	17.98	17.98	18.52	17.97	1.93M
August 28, 2025	18.78	18.43	18.43	18.93	17.6	2.6M
August 27, 2025	19.5	18.55	18.55	19.5	18.52	2.36M
August 26, 2025	19.08	19.32	19.32	19.5	18.9	1.74M
August 25, 2025	19.31	19.09	19.09	19.51	19.05	2.42M
August 22, 2025	19.5	19.32	19.32	19.59	19.13	1.67M
August 21, 2025	19.87	19.5	19.5	19.98	19.31	1.96M
August 20, 2025	19.31	19.76	19.76	19.8	19.1	1.63M
August 19, 2025	18.8	19.31	19.31	20.1	18.65	4.04M
August 18, 2025	19.14	18.82	18.82	19.19	18.7	2.85M
August 15, 2025	19.2	19.02	19.02	19.37	18.92	1.81M
August 14, 2025	19.49	19.2	19.2	19.82	19.14	1.88M
August 13, 2025	19.46	19.48	19.48	19.75	19.36	1.56M
August 12, 2025	19.69	19.46	19.46	19.86	19.32	1.34M
August 11, 2025	19.3	19.5	19.5	19.65	19.21	1.26M
August 08, 2025	18.91	19.34	19.34	19.63	18.66	2.33M
August 07, 2025	19.29	18.92	18.92	19.29	18.9	1.2M
August 06, 2025	19.02	19.11	19.11	19.17	18.71	1.33M
August 05, 2025	18.52	19.02	19.02	19.06	18.5	1.66M
August 04, 2025	18.1	18.45	18.45	18.56	18	1.33M
August 01, 2025	17.84	18.22	18.22	18.36	17.66	1.67M
July 31, 2025	18.11	17.83	17.83	18.31	17.76	1.53M
July 30, 2025	18.34	18.23	18.23	18.41	17.81	2.55M
July 29, 2025	19.45	18.35	18.35	19.5	18.16	5.45M
July 28, 2025	18.55	19.45	19.45	20.21	18.4	7.79M
July 25, 2025	18.16	18.37	18.37	18.41	17.97	1.71M
July 24, 2025	17.7	18.08	18.08	18.29	17.68	1.65M
July 23, 2025	17.43	17.79	17.79	17.87	17.34	1.6M
July 22, 2025	17.74	17.43	17.43	17.93	17.38	1.29M
July 21, 2025	17.53	17.7	17.7	17.89	17.53	1.24M
July 18, 2025	17.5	17.56	17.56	17.6	17.2	1.35M

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