Shanghai Laimu Electronics Co.,Ltd. (603633.SS) SHH
7.25
-0.2(-2.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.25
-0.2(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.52 | 7.25 | 7.25 | 7.52 | 7.23 | 5.8M |
| April 02, 2026 | 7.64 | 7.45 | 7.45 | 7.75 | 7.43 | 7.36M |
| April 01, 2026 | 7.65 | 7.65 | 7.65 | 7.75 | 7.56 | 5.99M |
| March 31, 2026 | 7.7 | 7.53 | 7.53 | 7.78 | 7.52 | 5.97M |
| March 30, 2026 | 7.51 | 7.67 | 7.67 | 7.68 | 7.47 | 6.12M |
| March 27, 2026 | 7.47 | 7.6 | 7.6 | 7.66 | 7.45 | 5.07M |
| March 26, 2026 | 7.72 | 7.54 | 7.54 | 7.86 | 7.5 | 8.38M |
| March 25, 2026 | 7.67 | 7.74 | 7.74 | 7.79 | 7.67 | 5.55M |
| March 24, 2026 | 7.5 | 7.63 | 7.63 | 7.65 | 7.3 | 10.28M |
| March 23, 2026 | 7.7 | 7.29 | 7.29 | 7.73 | 7.21 | 13.5M |
| March 20, 2026 | 7.99 | 7.8 | 7.8 | 8.08 | 7.8 | 7.1M |
| March 19, 2026 | 8.2 | 7.98 | 7.98 | 8.32 | 7.95 | 8.24M |
| March 18, 2026 | 7.9 | 8.27 | 8.27 | 8.36 | 7.9 | 14.71M |
| March 17, 2026 | 8.25 | 7.88 | 7.88 | 8.28 | 7.88 | 14.65M |
| March 16, 2026 | 8.26 | 8.4 | 8.4 | 8.41 | 8.26 | 4.89M |
| March 13, 2026 | 8.6 | 8.36 | 8.36 | 8.6 | 8.34 | 4.42M |
| March 12, 2026 | 8.65 | 8.44 | 8.44 | 8.67 | 8.42 | 6.53M |
| March 11, 2026 | 8.69 | 8.65 | 8.65 | 8.8 | 8.62 | 5.74M |
| March 10, 2026 | 8.6 | 8.68 | 8.68 | 8.75 | 8.59 | 2.72M |
| March 09, 2026 | 8.52 | 8.57 | 8.57 | 8.6 | 8.33 | 6.21M |
| March 06, 2026 | 8.42 | 8.63 | 8.63 | 8.64 | 8.38 | 7.1M |
| March 05, 2026 | 8.4 | 8.42 | 8.42 | 8.55 | 8.38 | 6.68M |
| March 04, 2026 | 8.24 | 8.22 | 8.22 | 8.41 | 8.17 | 5.27M |
| March 03, 2026 | 8.8 | 8.32 | 8.32 | 8.84 | 8.28 | 12.35M |
| March 02, 2026 | 9 | 8.75 | 8.75 | 9.1 | 8.69 | 13.04M |
| February 27, 2026 | 9.15 | 9.11 | 9.11 | 9.18 | 8.98 | 11.05M |
| February 26, 2026 | 9.33 | 9.19 | 9.19 | 9.36 | 9.15 | 8.01M |
| February 25, 2026 | 9.33 | 9.33 | 9.33 | 9.42 | 9.3 | 5.02M |
| February 24, 2026 | 9.41 | 9.34 | 9.34 | 9.43 | 9.23 | 6.78M |
| February 13, 2026 | 9.22 | 9.26 | 0 | 9.4 | 9.14 | 9.31M |
| February 12, 2026 | 9.17 | 9.17 | 0 | 9.27 | 9.06 | 6.96M |
| February 11, 2026 | 9.37 | 9.17 | 0 | 9.37 | 9.12 | 9.82M |
| February 10, 2026 | 9.28 | 9.36 | 0 | 9.57 | 9.26 | 10.94M |
| February 09, 2026 | 9.34 | 9.28 | 0 | 9.38 | 9.23 | 6.95M |
| February 06, 2026 | 9.15 | 9.26 | 0 | 9.31 | 9.12 | 4.93M |
| February 05, 2026 | 9.15 | 9.21 | 0 | 9.47 | 9.09 | 8.07M |
| February 04, 2026 | 9.1 | 9.21 | 0 | 9.32 | 9.1 | 5.82M |
| February 03, 2026 | 9.06 | 9.14 | 0 | 9.16 | 8.99 | 5.59M |
| February 02, 2026 | 9.03 | 8.99 | 0 | 9.18 | 8.97 | 6.61M |
| January 30, 2026 | 9.08 | 9.08 | 0 | 9.2 | 8.94 | 8.41M |
| January 29, 2026 | 9.26 | 9.14 | 0 | 9.33 | 9.1 | 8.39M |
| January 28, 2026 | 9.57 | 9.26 | 0 | 9.57 | 9.23 | 10.14M |
| January 27, 2026 | 9.49 | 9.57 | 0 | 9.59 | 9.16 | 9.39M |
| January 26, 2026 | 9.75 | 9.51 | 0 | 9.8 | 9.35 | 12.55M |
| January 23, 2026 | 9.86 | 9.8 | 0 | 9.86 | 9.56 | 11.81M |
| January 22, 2026 | 9.45 | 9.85 | 0 | 9.86 | 9.29 | 19.98M |
| January 21, 2026 | 9.18 | 9.43 | 0 | 9.5 | 9.13 | 12.43M |
| January 20, 2026 | 9.53 | 9.21 | 0 | 9.64 | 9.17 | 22.2M |
| January 19, 2026 | 9.93 | 9.81 | 0 | 9.96 | 9.64 | 12.25M |
| January 16, 2026 | 9.88 | 9.98 | 0 | 10.03 | 9.83 | 10.32M |
| January 15, 2026 | 9.9 | 9.89 | 0 | 10.09 | 9.82 | 10.91M |
| January 14, 2026 | 9.93 | 9.79 | 0 | 10.03 | 9.69 | 14.28M |
| January 13, 2026 | 10.2 | 9.93 | 0 | 10.21 | 9.89 | 15.69M |
| January 12, 2026 | 10.35 | 10.21 | 0 | 10.43 | 10.15 | 15.96M |
| January 09, 2026 | 10.28 | 10.32 | 0 | 10.47 | 10.18 | 10.6M |
| January 08, 2026 | 10.29 | 10.28 | 0 | 10.4 | 10.16 | 9.56M |
| January 07, 2026 | 10.5 | 10.28 | 0 | 10.5 | 10.26 | 8.14M |
| January 06, 2026 | 10.5 | 10.47 | 0 | 10.65 | 10.32 | 10.28M |
| January 05, 2026 | 10.23 | 10.46 | 0 | 10.7 | 10.23 | 18.9M |
| December 31, 2025 | 10.39 | 10.13 | 0 | 10.6 | 10.1 | 11.01M |