Shenzhen Lifotronic Technology Co., Ltd. - 688389.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.74	13.65	13.65	13.81	13.59	2.16M
February 12, 2026	13.87	13.71	13.71	13.9	13.7	2.16M
February 11, 2026	13.82	13.84	13.84	13.93	13.82	1.68M
February 10, 2026	13.8	13.83	13.83	13.9	13.78	1.83M
February 09, 2026	13.78	13.87	13.87	13.9	13.75	3.8M
February 06, 2026	13.72	13.75	13.75	13.89	13.67	2.82M
February 05, 2026	13.7	13.78	13.78	13.91	13.7	2.88M
February 04, 2026	13.73	13.78	13.78	13.81	13.6	1.92M
February 03, 2026	13.58	13.7	13.7	13.72	13.55	2.22M
February 02, 2026	13.63	13.55	13.55	13.87	13.52	3.3M
January 30, 2026	13.75	13.74	13.74	13.92	13.6	2.84M
January 29, 2026	13.85	13.82	13.82	13.97	13.72	4.03M
January 28, 2026	14.05	13.9	13.9	14.14	13.85	3.91M
January 27, 2026	14.35	14.2	14.2	14.38	13.94	4.63M
January 26, 2026	14.26	14.38	14.38	14.56	14.13	7M
January 23, 2026	14.01	14.26	14.26	14.27	13.95	4.82M
January 22, 2026	13.96	13.94	13.94	14.05	13.9	2.31M
January 21, 2026	13.88	13.98	13.98	14.07	13.82	4.35M
January 20, 2026	13.86	13.78	13.78	13.97	13.72	3.3M
January 19, 2026	13.9	13.88	13.88	13.98	13.85	3.08M
January 16, 2026	14.05	13.96	13.96	14.1	13.84	3.47M
January 15, 2026	14.07	13.97	13.97	14.16	13.9	4.48M
January 14, 2026	14.08	14.11	14.11	14.4	13.96	8.36M
January 13, 2026	13.98	14.13	14.13	14.31	13.86	8.64M
January 12, 2026	13.71	13.93	13.93	13.94	13.66	6.07M
January 09, 2026	13.48	13.65	13.65	13.65	13.4	4.04M
January 08, 2026	13.38	13.45	13.45	13.55	13.34	2.81M
January 07, 2026	13.47	13.39	13.39	13.47	13.37	3.17M
January 06, 2026	13.49	13.42	13.42	13.67	13.37	4.22M
January 05, 2026	13.05	13.43	13.43	13.52	12.98	5.21M
December 31, 2025	13.06	12.98	12.98	13.09	12.96	2.12M
December 30, 2025	13.17	13.06	13.06	13.17	13.04	2.46M
December 29, 2025	13.22	13.1	13.1	13.26	13.1	2.54M
December 26, 2025	13.23	13.25	13.25	13.35	13.2	1.79M
December 25, 2025	13.25	13.25	13.25	13.31	13.17	1.64M
December 24, 2025	13.12	13.2	13.2	13.21	13.08	1.53M
December 23, 2025	13.21	13.09	13.09	13.25	13.07	1.98M
December 22, 2025	13.24	13.25	13.25	13.29	13.21	1.4M
December 19, 2025	13.13	13.23	13.23	13.33	13.13	1.63M
December 18, 2025	13.18	13.17	13.17	13.26	13.13	1.62M
December 17, 2025	13.05	13.17	13.17	13.19	13.04	1.79M
December 16, 2025	13.11	13.07	13.07	13.18	13.04	2.26M
December 15, 2025	13.33	13.15	13.15	13.36	13.15	4.16M
December 12, 2025	13.5	13.38	13.38	13.55	13.28	5.87M
December 11, 2025	13.53	13.58	13.58	13.59	13.26	4.7M
December 10, 2025	13.53	13.53	13.53	13.62	13.17	6.11M
December 09, 2025	13.64	13.48	13.48	13.67	13.47	2.53M
December 08, 2025	13.61	13.67	13.67	13.74	13.52	2.76M
December 05, 2025	13.55	13.61	13.61	13.66	13.45	2.29M
December 04, 2025	13.58	13.58	13.58	13.65	13.5	2.28M
December 03, 2025	13.88	13.6	13.6	13.91	13.57	4M
December 02, 2025	14	13.88	13.88	14.05	13.84	2.01M
December 01, 2025	13.85	14	14	14	13.78	2.72M
November 28, 2025	13.8	13.85	13.85	13.88	13.78	1.51M
November 27, 2025	13.77	13.82	13.82	13.94	13.7	1.77M
November 26, 2025	13.82	13.76	13.76	13.94	13.76	2.45M
November 25, 2025	13.9	13.84	13.84	14	13.81	2.79M
November 24, 2025	13.66	13.83	13.83	13.93	13.61	3.07M
November 21, 2025	13.76	13.66	13.66	13.85	13.45	5.04M
November 20, 2025	13.87	13.75	13.75	13.9	13.72	2.23M

Shenzhen Lifotronic Technology Co., Ltd. (688389.SS) SHH