Zhejiang Lianxiang Smart Home Co., LTD (603272.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.20 | 11.40 | 10.80 | 10.93 | 10.93 | 2,445,969 |
| 29 Apr 2024 | 10.71 | 11.25 | 10.51 | 11.20 | 11.20 | 2,914,200 |
| 26 Apr 2024 | 10.72 | 10.84 | 10.54 | 10.68 | 10.68 | 1,696,700 |
| 25 Apr 2024 | 10.49 | 10.88 | 10.45 | 10.72 | 10.72 | 1,790,000 |
| 24 Apr 2024 | 10.41 | 10.80 | 10.32 | 10.50 | 10.50 | 2,590,560 |
| 23 Apr 2024 | 9.65 | 10.58 | 9.61 | 10.42 | 10.42 | 3,051,889 |
| 22 Apr 2024 | 10.46 | 10.46 | 9.80 | 10.06 | 10.06 | 1,977,524 |
| 19 Apr 2024 | 10.95 | 10.95 | 10.36 | 10.40 | 10.40 | 1,853,050 |
| 18 Apr 2024 | 10.67 | 11.14 | 10.11 | 10.83 | 10.83 | 3,354,900 |
| 17 Apr 2024 | 9.91 | 10.78 | 9.87 | 10.70 | 10.70 | 3,960,216 |
| 16 Apr 2024 | 10.70 | 10.71 | 10.09 | 10.09 | 10.09 | 1,289,300 |
| 15 Apr 2024 | 12.04 | 12.15 | 11.21 | 11.21 | 11.21 | 2,568,443 |
| 12 Apr 2024 | 12.42 | 12.70 | 12.39 | 12.45 | 12.45 | 1,420,458 |
| 11 Apr 2024 | 12.35 | 12.72 | 12.12 | 12.37 | 12.37 | 1,312,000 |
| 10 Apr 2024 | 12.78 | 12.82 | 12.20 | 12.35 | 12.35 | 2,006,200 |
| 09 Apr 2024 | 12.51 | 12.88 | 12.51 | 12.80 | 12.80 | 2,139,300 |
| 08 Apr 2024 | 13.50 | 13.57 | 12.50 | 12.63 | 12.63 | 3,496,844 |
| 03 Apr 2024 | 13.47 | 14.09 | 13.20 | 13.70 | 13.70 | 3,026,602 |
| 02 Apr 2024 | 13.49 | 13.67 | 13.35 | 13.48 | 13.48 | 1,714,002 |
| 01 Apr 2024 | 13.23 | 13.40 | 13.06 | 13.40 | 13.40 | 1,928,950 |
| 29 Mar 2024 | 12.85 | 13.07 | 12.76 | 13.09 | 13.09 | 1,094,684 |
| 28 Mar 2024 | 12.53 | 12.96 | 12.48 | 12.80 | 12.80 | 1,638,743 |
| 27 Mar 2024 | 12.96 | 13.10 | 12.50 | 12.53 | 12.53 | 1,518,450 |
| 26 Mar 2024 | 12.54 | 13.00 | 12.51 | 12.96 | 12.96 | 2,176,800 |
| 25 Mar 2024 | 13.14 | 13.47 | 12.56 | 12.57 | 12.57 | 2,263,900 |
| 22 Mar 2024 | 13.26 | 13.33 | 12.90 | 12.99 | 12.99 | 1,518,200 |
| 21 Mar 2024 | 13.28 | 13.47 | 13.01 | 13.26 | 13.26 | 1,477,300 |
| 20 Mar 2024 | 13.19 | 13.35 | 13.14 | 13.28 | 13.28 | 1,307,900 |
| 19 Mar 2024 | 13.04 | 13.32 | 13.01 | 13.20 | 13.20 | 2,275,280 |
| 18 Mar 2024 | 12.96 | 13.10 | 12.80 | 13.01 | 13.01 | 2,207,100 |
| 15 Mar 2024 | 12.36 | 12.80 | 12.30 | 12.80 | 12.80 | 1,884,600 |
| 14 Mar 2024 | 12.51 | 12.65 | 12.24 | 12.43 | 12.43 | 1,886,700 |
| 13 Mar 2024 | 12.66 | 12.72 | 12.31 | 12.58 | 12.58 | 1,720,400 |
| 12 Mar 2024 | 12.30 | 12.73 | 12.26 | 12.66 | 12.66 | 3,058,300 |
| 11 Mar 2024 | 12.40 | 12.58 | 12.00 | 12.45 | 12.45 | 3,212,560 |
| 08 Mar 2024 | 12.40 | 12.69 | 11.90 | 12.69 | 12.69 | 2,370,700 |
| 07 Mar 2024 | 12.15 | 12.66 | 12.02 | 12.35 | 12.35 | 3,244,843 |
| 06 Mar 2024 | 11.70 | 12.13 | 11.60 | 11.95 | 11.95 | 1,482,000 |
| 05 Mar 2024 | 12.00 | 12.19 | 11.62 | 11.67 | 11.67 | 1,813,443 |
| 04 Mar 2024 | 12.46 | 12.46 | 11.89 | 12.11 | 12.11 | 1,982,000 |
| 01 Mar 2024 | 12.50 | 12.72 | 11.87 | 12.68 | 12.68 | 2,440,000 |
| 29 Feb 2024 | 11.10 | 12.88 | 11.10 | 12.41 | 12.41 | 3,910,193 |
| 28 Feb 2024 | 13.60 | 13.89 | 12.04 | 12.04 | 12.04 | 5,692,432 |
| 27 Feb 2024 | 12.84 | 13.38 | 12.51 | 13.38 | 13.38 | 2,853,007 |
| 26 Feb 2024 | 12.30 | 12.80 | 11.81 | 12.80 | 12.80 | 2,590,143 |
| 23 Feb 2024 | 11.56 | 12.03 | 11.43 | 12.00 | 12.00 | 2,335,800 |
| 22 Feb 2024 | 11.24 | 11.59 | 10.94 | 11.56 | 11.56 | 2,824,829 |
| 21 Feb 2024 | 10.53 | 11.55 | 10.50 | 11.03 | 11.03 | 3,939,194 |
| 20 Feb 2024 | 10.33 | 10.65 | 10.15 | 10.50 | 10.50 | 2,135,875 |
| 19 Feb 2024 | 9.75 | 10.41 | 9.54 | 10.34 | 10.34 | 4,641,230 |
| 08 Feb 2024 | 8.50 | 9.65 | 8.15 | 9.65 | 9.65 | 6,084,713 |
| 07 Feb 2024 | 9.80 | 10.00 | 9.05 | 9.05 | 9.05 | 3,645,416 |
| 06 Feb 2024 | 10.07 | 10.39 | 10.06 | 10.06 | 10.06 | 2,927,800 |
| 05 Feb 2024 | 12.05 | 12.25 | 11.18 | 11.18 | 11.18 | 1,159,900 |
| 02 Feb 2024 | 13.20 | 13.62 | 11.88 | 12.42 | 12.42 | 2,782,400 |
| 01 Feb 2024 | 13.23 | 13.37 | 12.66 | 13.20 | 13.20 | 2,074,888 |
| 31 Jan 2024 | 14.52 | 14.52 | 13.31 | 13.42 | 13.42 | 1,797,752 |
| 30 Jan 2024 | 15.25 | 15.25 | 14.40 | 14.40 | 14.40 | 1,065,100 |
| 29 Jan 2024 | 16.01 | 16.06 | 15.03 | 15.11 | 15.11 | 1,403,900 |
| 26 Jan 2024 | 15.58 | 16.12 | 15.56 | 15.90 | 15.90 | 1,686,143 |
| 25 Jan 2024 | 15.05 | 15.60 | 14.91 | 15.58 | 15.58 | 1,392,186 |
| 24 Jan 2024 | 14.75 | 15.25 | 14.46 | 15.06 | 15.06 | 1,692,688 |
| 23 Jan 2024 | 15.10 | 15.10 | 14.23 | 14.74 | 14.74 | 2,495,243 |
| 22 Jan 2024 | 16.36 | 16.38 | 14.80 | 15.12 | 15.12 | 2,296,957 |
| 19 Jan 2024 | 16.55 | 16.87 | 16.30 | 16.42 | 16.42 | 1,429,291 |
| 18 Jan 2024 | 17.10 | 17.15 | 16.21 | 16.55 | 16.55 | 1,693,043 |
| 17 Jan 2024 | 17.28 | 17.38 | 17.00 | 17.00 | 17.00 | 1,052,059 |
| 16 Jan 2024 | 17.40 | 17.55 | 17.02 | 17.31 | 17.31 | 1,562,016 |
| 15 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 12 Jan 2024 | 17.39 | 17.65 | 17.31 | 17.34 | 17.34 | 1,110,729 |
| 11 Jan 2024 | 17.35 | 17.48 | 17.23 | 17.47 | 17.47 | 1,176,013 |
| 10 Jan 2024 | 17.44 | 17.55 | 17.23 | 17.32 | 17.32 | 1,273,900 |
| 09 Jan 2024 | 17.29 | 17.73 | 17.14 | 17.45 | 17.45 | 2,016,200 |
| 08 Jan 2024 | 17.31 | 17.48 | 17.00 | 17.13 | 17.13 | 1,622,400 |
| 05 Jan 2024 | 17.45 | 17.68 | 17.26 | 17.31 | 17.31 | 1,224,290 |
| 04 Jan 2024 | 17.33 | 17.47 | 17.14 | 17.45 | 17.45 | 1,112,743 |
| 03 Jan 2024 | 17.32 | 17.44 | 17.09 | 17.32 | 17.32 | 1,410,329 |
| 02 Jan 2024 | 16.92 | 17.42 | 16.92 | 17.38 | 17.38 | 1,941,843 |
| 29 Dec 2023 | 16.67 | 16.95 | 16.60 | 16.88 | 16.88 | 1,464,586 |
| 28 Dec 2023 | 16.51 | 16.85 | 16.31 | 16.70 | 16.70 | 1,233,100 |
| 27 Dec 2023 | 16.40 | 16.54 | 16.26 | 16.45 | 16.45 | 1,188,800 |
| 26 Dec 2023 | 16.56 | 16.70 | 16.27 | 16.30 | 16.30 | 1,148,000 |
| 25 Dec 2023 | 16.88 | 16.95 | 16.42 | 16.54 | 16.54 | 1,970,400 |
| 22 Dec 2023 | 17.19 | 17.27 | 16.81 | 16.96 | 16.96 | 1,607,559 |
| 21 Dec 2023 | 16.87 | 17.09 | 16.63 | 17.09 | 17.09 | 1,573,743 |
| 20 Dec 2023 | 16.88 | 17.08 | 16.81 | 16.81 | 16.81 | 2,003,300 |
| 19 Dec 2023 | 16.94 | 17.04 | 16.53 | 16.85 | 16.85 | 1,811,700 |
| 18 Dec 2023 | 17.08 | 17.25 | 16.88 | 16.95 | 16.95 | 2,030,900 |
| 15 Dec 2023 | 17.08 | 17.19 | 16.89 | 17.08 | 17.08 | 1,944,900 |
| 14 Dec 2023 | 17.27 | 17.40 | 16.96 | 17.07 | 17.07 | 2,309,859 |
| 13 Dec 2023 | 17.34 | 17.50 | 16.94 | 17.29 | 17.29 | 2,988,548 |
| 12 Dec 2023 | 16.98 | 17.45 | 16.96 | 17.34 | 17.34 | 3,957,985 |
| 11 Dec 2023 | 17.10 | 17.19 | 16.33 | 17.01 | 17.01 | 6,185,100 |
| 08 Dec 2023 | 17.12 | 17.64 | 17.10 | 17.30 | 17.30 | 7,808,895 |
| 07 Dec 2023 | 18.04 | 18.04 | 16.95 | 17.21 | 17.21 | 9,551,359 |
| 06 Dec 2023 | 18.71 | 18.90 | 17.93 | 17.99 | 17.99 | 14,468,902 |
| 05 Dec 2023 | 17.53 | 19.43 | 17.53 | 19.43 | 19.43 | 9,721,556 |
| 04 Dec 2023 | 17.70 | 17.95 | 17.42 | 17.66 | 17.66 | 1,172,386 |
| 01 Dec 2023 | 17.55 | 17.77 | 17.50 | 17.73 | 17.73 | 725,328 |
| 30 Nov 2023 | 17.88 | 17.89 | 17.41 | 17.54 | 17.54 | 672,935 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.