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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14	13.8	13.8	14.07	13.8	3.3M
November 18, 2025	14.08	13.99	13.99	14.14	13.97	3.08M
November 17, 2025	14.17	14.08	14.08	14.18	13.96	5.2M
November 14, 2025	14.08	14.16	14.16	14.33	14.07	3.62M
November 13, 2025	14.13	14.14	14.14	14.18	14.03	2.94M
November 12, 2025	14.1	14.13	14.13	14.23	14.02	4.09M
November 11, 2025	14.15	14.09	14.09	14.15	14.02	3.12M
November 10, 2025	13.98	14.07	14.07	14.12	13.92	3.69M
November 07, 2025	13.86	13.92	13.92	13.94	13.8	2.96M
November 06, 2025	13.86	13.9	13.9	13.96	13.84	2.74M
November 05, 2025	13.8	13.89	13.89	13.91	13.76	2.71M
November 04, 2025	13.87	13.82	13.82	13.87	13.73	2.6M
November 03, 2025	13.86	13.87	13.87	13.91	13.76	2.94M
October 31, 2025	13.64	13.81	13.81	13.85	13.63	3.22M
October 30, 2025	13.7	13.65	13.65	13.7	13.53	5.27M
October 29, 2025	13.75	13.7	13.7	13.8	13.53	8.97M
October 28, 2025	13.92	13.81	13.81	13.96	13.8	3.61M
October 27, 2025	13.97	13.92	13.92	13.97	13.86	2.92M
October 24, 2025	13.88	13.83	13.83	14.04	13.78	3.06M
October 23, 2025	13.9	13.88	13.88	13.95	13.72	2.48M
October 22, 2025	13.87	13.88	13.88	14.01	13.83	2.49M
October 21, 2025	13.83	13.88	13.88	13.96	13.78	2.83M
October 20, 2025	13.77	13.82	13.82	13.98	13.76	3.54M
October 17, 2025	14.16	13.74	13.74	14.29	13.7	5.8M
October 16, 2025	14.35	14.18	14.18	14.43	14.15	4.4M
October 15, 2025	14.36	14.41	14.41	14.5	14.32	3.88M
October 14, 2025	14.51	14.39	14.39	14.7	14.36	4.82M
October 13, 2025	14.37	14.51	14.51	14.64	14.36	5.3M
October 10, 2025	14.66	14.74	14.74	14.82	14.45	8.42M
October 09, 2025	13.79	14.66	14.66	14.88	13.7	14.33M
September 30, 2025	13.73	13.82	13.82	13.9	13.72	2.38M
September 29, 2025	13.75	13.72	13.72	13.8	13.58	3.61M
September 26, 2025	13.79	13.73	13.73	13.87	13.65	3.51M
September 25, 2025	13.96	13.8	13.8	14.03	13.79	2.87M
September 24, 2025	13.74	13.91	13.91	13.97	13.74	2.93M
September 23, 2025	14	13.84	13.84	14.06	13.61	5.19M
September 22, 2025	14.04	14.04	14.04	14.17	13.89	3.32M
September 19, 2025	13.95	14.07	14.07	14.21	13.83	6.07M
September 18, 2025	14.16	14	14	14.17	13.88	6.06M
September 17, 2025	14.23	14.14	14.14	14.24	14.1	3.41M
September 16, 2025	14.12	14.19	14.19	14.22	13.96	4.04M
September 15, 2025	14.18	14.12	14.12	14.23	14.08	3.61M
September 12, 2025	14.33	14.2	14.2	14.43	14.13	4.5M
September 11, 2025	14.14	14.35	14.35	14.37	13.93	5.05M
September 10, 2025	14.36	14.16	14.16	14.43	14.15	4.99M
September 09, 2025	14.59	14.4	14.4	14.68	14.35	5.01M
September 08, 2025	14.1	14.63	14.63	14.66	14.1	8.84M
September 05, 2025	13.97	14.15	14.15	14.16	13.81	5.24M

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