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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	40.25	41.54	41.54	41.54	39.77	36.36M
January 14, 2026	41.44	40.84	40.84	42.2	40.37	42.07M
January 13, 2026	43.23	41.12	41.12	44.49	40.85	53.03M
January 12, 2026	43.23	43.23	43.23	43.67	42.3	59.47M
January 09, 2026	41.92	42.55	42.55	43.8	41.83	58.48M
January 08, 2026	41.49	41.51	41.51	43.17	41.28	59.96M
January 07, 2026	43.7	41.5	41.5	45.07	40.64	99.22M
January 06, 2026	39.6	42.13	42.13	42.13	39.02	49.13M
January 05, 2026	35.8	38.3	38.3	38.3	35.8	52.02M
December 31, 2025	35.22	34.82	34.82	35.38	34.56	23.01M
December 30, 2025	35.6	34.98	34.98	36.18	34.89	24.72M
December 29, 2025	36.35	35.54	35.54	37.14	35.4	32.16M
December 26, 2025	37.8	36.84	36.84	37.99	36.54	35.42M
December 25, 2025	37.68	37.31	37.31	37.68	36.86	30.68M
December 24, 2025	36.6	37.31	37.31	37.77	36.55	38.12M
December 23, 2025	37.5	36.84	36.84	37.93	36.55	53.5M
December 22, 2025	33.71	36.7	36.7	36.7	33.71	48.09M
December 19, 2025	34.5	33.36	33.36	34.85	33.29	27.14M
December 18, 2025	34.57	34.4	34.4	35.35	34.21	25.29M
December 17, 2025	35.22	34.83	34.83	35.44	33.95	32.71M
December 16, 2025	36.47	35.08	35.08	36.64	34.76	37.48M
December 15, 2025	36.62	36.49	36.49	37.13	36.03	46.14M
December 12, 2025	36.5	37.29	37.29	38.5	34.88	99.3M
December 11, 2025	34.34	36.5	36.5	36.5	34.34	78.65M
December 10, 2025	30.07	33.18	33.18	33.18	29.72	41.96M
December 09, 2025	29.83	30.16	30.16	30.87	29.66	19.71M
December 08, 2025	29.36	29.82	29.82	30.16	29.29	12.94M
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

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