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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.68	39.4	39.4	40.26	39.3	14.92M
February 12, 2026	39.42	39.73	39.73	40	39.13	15.07M
February 11, 2026	38.86	39.03	39.03	39.72	38.79	12.13M
February 10, 2026	39.39	39.15	39.15	39.84	39.05	11.54M
February 09, 2026	39.72	39.58	39.58	39.85	39.03	13.97M
February 06, 2026	38.87	38.81	38.81	39.54	38.5	16.46M
February 05, 2026	39.65	39.18	39.18	39.95	38.06	26.76M
February 04, 2026	40.21	40.49	40.49	40.69	39.8	17.52M
February 03, 2026	40.53	40.9	40.9	40.95	39.88	21.44M
February 02, 2026	41.84	39.7	39.7	42.17	39.7	34.3M
January 30, 2026	42.5	42.59	42.59	43.85	41.4	34.25M
January 29, 2026	44.4	43.32	43.32	46.12	43.23	41.65M
January 28, 2026	45.73	44.99	44.99	46.6	44.34	51.16M
January 27, 2026	42.13	45.76	45.76	46.96	41.6	64.77M
January 26, 2026	44.2	42.81	42.81	44.2	42	39.69M
January 23, 2026	41.84	44.2	44.2	44.33	41.2	61.68M
January 22, 2026	43.25	41.84	41.84	43.99	41.42	40.98M
January 21, 2026	42.65	42.4	42.4	43.64	42.16	33.2M
January 20, 2026	42.73	43.08	43.08	43.72	41.6	35.09M
January 19, 2026	43.55	43.18	43.18	44.49	42.8	43.2M
January 16, 2026	42.88	43.52	43.52	44.44	42.41	71.26M
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

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