Hangzhou Lion Electronics Co.,Ltd - 605358.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29.51	29.4	29.4	29.69	28.87	10.19M
December 04, 2025	29.03	29.51	29.51	29.66	28.73	10.11M
December 03, 2025	29.53	29.12	29.12	29.76	29	9.77M
December 02, 2025	29.98	29.54	29.54	29.99	29.32	9.12M
December 01, 2025	29.94	29.86	29.86	29.94	29.2	13.88M
November 28, 2025	29.11	29.44	29.44	29.7	28.94	10.69M
November 27, 2025	29.29	29.27	29.27	30.08	29.15	15.18M
November 26, 2025	29.29	29.14	29.14	29.7	28.94	12.36M
November 25, 2025	28.96	29.51	29.51	30.08	28.71	19.94M
November 24, 2025	29.09	28.46	28.46	29.38	28.32	17.05M
November 21, 2025	30.55	28.8	28.8	30.99	28.7	25.33M
November 20, 2025	32.2	31.14	31.14	32.36	31.06	14.54M
November 19, 2025	32.5	31.82	31.82	33.21	31.71	18.01M
November 18, 2025	33.83	32.9	32.9	34.24	32.8	19.21M
November 17, 2025	33.19	33.6	33.6	34.92	33.19	22.46M
November 14, 2025	34.09	33.28	33.28	34.45	32.82	29.01M
November 13, 2025	35.48	35.07	35.07	36.26	34.78	25.04M
November 12, 2025	35.65	35.06	35.06	35.85	34.7	26.07M
November 11, 2025	35.95	36.1	36.1	37.57	35.58	51.65M
November 10, 2025	34.01	35.91	35.91	36.58	34.01	37.96M
November 07, 2025	33.05	33.25	33.25	34.02	32.56	19.99M
November 06, 2025	33.5	33.41	33.41	33.79	32.81	19.62M
November 05, 2025	32.99	33.14	33.14	33.69	32.21	22.93M
November 04, 2025	34.21	33.58	33.58	34.51	33.35	16.19M
November 03, 2025	34.78	34.21	34.21	34.8	33.79	20.08M
October 31, 2025	35.88	35	35	36.3	34.76	25.94M
October 30, 2025	36.16	35.88	35.88	37.66	35.82	45.81M
October 29, 2025	35.35	36.16	36.16	36.26	35.16	36.03M
October 28, 2025	33.99	35.96	35.96	36.34	33.52	57.85M
October 27, 2025	33.2	33.98	33.98	34.5	32.95	41.09M
October 24, 2025	31	32.31	32.31	33.24	31	25.15M
October 23, 2025	31.06	30.99	30.99	31.49	30.38	17.52M
October 22, 2025	32.03	31.41	31.41	32.08	30.81	21.84M
October 21, 2025	32	32.42	32.42	33.02	31.93	26.34M
October 20, 2025	32.66	31.99	31.99	32.88	31.5	27.44M
October 17, 2025	32.02	31.92	31.92	33.64	31.7	37.42M
October 16, 2025	32.2	32.14	32.14	33.2	31.75	28.65M
October 15, 2025	33.25	32.4	32.4	33.59	32.03	25.81M
October 14, 2025	34.02	32.91	32.91	34.43	32.65	36.13M
October 13, 2025	30.12	33.76	33.76	33.99	30.12	45.9M
October 10, 2025	33	32.14	32.14	33.88	32	39.71M
October 09, 2025	32.98	34.19	34.19	35.45	32.98	61.42M
September 30, 2025	33.15	32.64	32.64	33.89	32.6	54.84M
September 29, 2025	31.08	33.15	33.15	34.25	31	73.56M
September 26, 2025	35.1	32.71	32.71	35.86	32.71	85.05M
September 25, 2025	36.34	36.34	36.34	36.34	35.35	43.82M
September 24, 2025	32.5	33.04	33.04	33.04	31.97	28.98M
September 23, 2025	27.7	30.04	30.04	30.04	26.84	46.72M
September 22, 2025	26.8	27.31	27.31	27.5	26.48	23.74M
September 19, 2025	26.39	26.7	26.7	27.64	26.37	23.59M
September 18, 2025	26.05	26.22	26.22	27.15	25.86	23.37M
September 17, 2025	26.1	26.04	26.04	26.36	25.76	9.76M
September 16, 2025	25.99	26.07	26.07	26.32	25.86	9.14M
September 15, 2025	26.63	26.05	26.05	26.71	25.91	13.73M
September 12, 2025	26	26.04	26.04	26.36	25.86	14.54M
September 11, 2025	24.74	25.98	25.98	26.09	24.52	16.62M
September 10, 2025	25.02	24.74	24.74	25.21	24.5	8.39M
September 09, 2025	25.58	24.96	24.96	25.63	24.92	10.33M
September 08, 2025	25.4	25.51	25.51	25.65	24.96	12.81M
September 05, 2025	24.35	25.38	25.38	25.43	24.23	16.91M

Hangzhou Lion Electronics Co.,Ltd (605358.SS) SHH