Hangzhou Lion Electronics Co.,Ltd (605358.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.85 | 22.98 | 22.46 | 22.53 | 22.53 | 4,882,067 |
| 09 May 2024 | 22.28 | 23.00 | 22.28 | 22.84 | 22.84 | 7,390,576 |
| 08 May 2024 | 22.50 | 22.69 | 22.27 | 22.31 | 22.31 | 5,838,652 |
| 07 May 2024 | 22.16 | 22.50 | 22.12 | 22.35 | 22.35 | 4,811,965 |
| 06 May 2024 | 22.49 | 22.72 | 22.15 | 22.29 | 22.29 | 7,603,178 |
| 30 Apr 2024 | 22.19 | 22.32 | 21.86 | 22.10 | 22.10 | 5,358,045 |
| 29 Apr 2024 | 21.42 | 22.43 | 21.41 | 22.29 | 22.29 | 8,173,584 |
| 26 Apr 2024 | 20.62 | 21.55 | 20.52 | 21.41 | 21.41 | 7,583,436 |
| 25 Apr 2024 | 20.40 | 20.94 | 20.26 | 20.56 | 20.56 | 4,060,356 |
| 24 Apr 2024 | 20.39 | 20.57 | 20.10 | 20.52 | 20.52 | 5,001,369 |
| 23 Apr 2024 | 19.70 | 20.51 | 19.65 | 20.31 | 20.31 | 8,156,481 |
| 22 Apr 2024 | 20.09 | 20.43 | 19.57 | 20.22 | 20.22 | 4,987,108 |
| 19 Apr 2024 | 20.69 | 20.69 | 20.05 | 20.13 | 20.13 | 5,124,211 |
| 18 Apr 2024 | 20.71 | 21.06 | 20.20 | 20.71 | 20.71 | 7,004,374 |
| 17 Apr 2024 | 19.66 | 20.90 | 19.66 | 20.87 | 20.87 | 9,718,262 |
| 16 Apr 2024 | 20.10 | 20.47 | 19.38 | 19.40 | 19.40 | 7,394,082 |
| 15 Apr 2024 | 20.50 | 20.91 | 19.98 | 20.32 | 20.32 | 7,022,031 |
| 12 Apr 2024 | 20.91 | 21.13 | 20.45 | 20.46 | 20.46 | 5,009,315 |
| 11 Apr 2024 | 20.93 | 21.35 | 20.78 | 20.83 | 20.83 | 4,859,386 |
| 10 Apr 2024 | 21.71 | 21.71 | 20.90 | 21.11 | 21.11 | 5,602,866 |
| 09 Apr 2024 | 21.29 | 21.77 | 21.20 | 21.75 | 21.75 | 5,681,929 |
| 08 Apr 2024 | 22.07 | 22.16 | 21.24 | 21.26 | 21.26 | 6,386,076 |
| 03 Apr 2024 | 22.40 | 22.44 | 21.88 | 22.16 | 22.16 | 5,333,710 |
| 02 Apr 2024 | 22.52 | 22.60 | 22.03 | 22.27 | 22.27 | 4,239,015 |
| 01 Apr 2024 | 21.74 | 22.53 | 21.70 | 22.51 | 22.51 | 6,622,071 |
| 29 Mar 2024 | 21.66 | 21.78 | 21.20 | 21.72 | 21.72 | 2,663,468 |
| 28 Mar 2024 | 21.20 | 22.09 | 21.15 | 21.70 | 21.70 | 6,378,882 |
| 27 Mar 2024 | 22.48 | 22.48 | 21.28 | 21.28 | 21.28 | 7,310,664 |
| 26 Mar 2024 | 22.48 | 23.00 | 22.20 | 22.51 | 22.51 | 7,884,974 |
| 25 Mar 2024 | 23.24 | 23.29 | 22.48 | 22.48 | 22.48 | 8,865,844 |
| 22 Mar 2024 | 24.00 | 24.24 | 23.38 | 23.48 | 23.48 | 9,085,697 |
| 21 Mar 2024 | 24.42 | 24.64 | 23.88 | 23.99 | 23.99 | 8,061,084 |
| 20 Mar 2024 | 23.99 | 24.34 | 23.88 | 24.22 | 24.22 | 6,741,929 |
| 19 Mar 2024 | 24.39 | 24.50 | 24.10 | 24.12 | 24.12 | 7,472,954 |
| 18 Mar 2024 | 23.97 | 24.38 | 23.82 | 24.35 | 24.35 | 8,386,234 |
| 15 Mar 2024 | 23.48 | 23.87 | 23.24 | 23.87 | 23.87 | 6,260,155 |
| 14 Mar 2024 | 24.16 | 24.23 | 23.36 | 23.60 | 23.60 | 7,579,900 |
| 13 Mar 2024 | 24.11 | 24.49 | 24.04 | 24.13 | 24.13 | 10,269,248 |
| 12 Mar 2024 | 23.76 | 24.38 | 23.66 | 23.93 | 23.93 | 8,397,688 |
| 11 Mar 2024 | 23.22 | 23.74 | 23.00 | 23.73 | 23.73 | 6,372,234 |
| 08 Mar 2024 | 23.20 | 23.39 | 22.93 | 23.31 | 23.31 | 6,061,699 |
| 07 Mar 2024 | 23.75 | 24.09 | 23.05 | 23.07 | 23.07 | 7,012,944 |
| 06 Mar 2024 | 23.53 | 23.99 | 23.11 | 23.58 | 23.58 | 7,173,720 |
| 05 Mar 2024 | 24.00 | 24.14 | 23.54 | 23.70 | 23.70 | 8,433,237 |
| 04 Mar 2024 | 24.50 | 24.58 | 23.81 | 24.13 | 24.13 | 11,100,427 |
| 01 Mar 2024 | 23.75 | 24.76 | 23.73 | 24.44 | 24.44 | 13,983,467 |
| 29 Feb 2024 | 22.58 | 23.86 | 22.45 | 23.68 | 23.68 | 15,530,176 |
| 28 Feb 2024 | 24.23 | 24.59 | 22.63 | 22.69 | 22.69 | 14,665,522 |
| 27 Feb 2024 | 23.16 | 24.04 | 22.88 | 24.00 | 24.00 | 10,256,543 |
| 26 Feb 2024 | 22.42 | 23.48 | 22.42 | 23.03 | 23.03 | 9,880,948 |
| 23 Feb 2024 | 22.42 | 22.61 | 22.10 | 22.56 | 22.56 | 6,919,404 |
| 22 Feb 2024 | 22.04 | 22.45 | 21.90 | 22.33 | 22.33 | 6,628,090 |
| 21 Feb 2024 | 21.73 | 22.73 | 21.50 | 22.03 | 22.03 | 8,713,175 |
| 20 Feb 2024 | 21.84 | 22.07 | 21.38 | 21.93 | 21.93 | 7,071,374 |
| 19 Feb 2024 | 22.60 | 22.77 | 21.65 | 21.95 | 21.95 | 10,714,166 |
| 08 Feb 2024 | 21.33 | 23.20 | 21.11 | 22.27 | 22.27 | 15,952,268 |
| 07 Feb 2024 | 19.36 | 21.35 | 19.32 | 21.30 | 21.30 | 18,049,609 |
| 06 Feb 2024 | 17.60 | 19.52 | 17.22 | 19.41 | 19.41 | 12,603,670 |
| 05 Feb 2024 | 19.22 | 19.38 | 17.30 | 18.00 | 18.00 | 12,614,020 |
| 02 Feb 2024 | 20.35 | 20.65 | 18.44 | 19.22 | 19.22 | 11,238,274 |
| 01 Feb 2024 | 20.18 | 20.85 | 19.96 | 20.39 | 20.39 | 7,152,642 |
| 31 Jan 2024 | 21.78 | 22.30 | 20.43 | 20.47 | 20.47 | 11,820,818 |
| 30 Jan 2024 | 22.58 | 22.64 | 21.73 | 21.75 | 21.75 | 5,180,396 |
| 29 Jan 2024 | 23.59 | 24.00 | 22.66 | 22.66 | 22.66 | 5,408,076 |
| 26 Jan 2024 | 24.09 | 24.25 | 23.60 | 23.68 | 23.68 | 5,418,375 |
| 25 Jan 2024 | 23.88 | 24.33 | 23.20 | 24.22 | 24.22 | 8,469,744 |
| 24 Jan 2024 | 23.69 | 23.95 | 22.56 | 23.58 | 23.58 | 7,281,455 |
| 23 Jan 2024 | 22.92 | 23.82 | 22.60 | 23.58 | 23.58 | 7,616,205 |
| 22 Jan 2024 | 24.37 | 24.40 | 22.80 | 23.04 | 23.04 | 6,700,714 |
| 19 Jan 2024 | 24.68 | 25.14 | 24.38 | 24.40 | 24.40 | 4,541,021 |
| 18 Jan 2024 | 24.30 | 24.78 | 23.82 | 24.76 | 24.76 | 7,011,524 |
| 17 Jan 2024 | 25.22 | 25.30 | 24.51 | 24.53 | 24.53 | 5,269,392 |
| 16 Jan 2024 | 25.40 | 25.53 | 24.80 | 25.35 | 25.35 | 6,299,109 |
| 15 Jan 2024 | 25.00 | 25.82 | 24.73 | 25.29 | 25.29 | 7,306,062 |
| 12 Jan 2024 | 25.30 | 25.60 | 25.04 | 25.08 | 25.08 | 4,866,220 |
| 11 Jan 2024 | 24.91 | 25.57 | 24.81 | 25.39 | 25.39 | 6,376,905 |
| 10 Jan 2024 | 24.97 | 25.38 | 24.45 | 24.91 | 24.91 | 5,765,292 |
| 09 Jan 2024 | 25.25 | 25.51 | 24.77 | 25.03 | 25.03 | 6,866,910 |
| 08 Jan 2024 | 25.86 | 25.93 | 24.95 | 24.95 | 24.95 | 6,630,655 |
| 05 Jan 2024 | 26.47 | 26.81 | 25.82 | 25.96 | 25.96 | 5,086,977 |
| 04 Jan 2024 | 27.09 | 27.19 | 26.40 | 26.54 | 26.54 | 4,757,963 |
| 03 Jan 2024 | 27.01 | 27.29 | 26.84 | 27.20 | 27.20 | 5,553,111 |
| 02 Jan 2024 | 27.48 | 27.48 | 26.89 | 27.09 | 27.09 | 5,993,493 |
| 29 Dec 2023 | 27.27 | 27.63 | 27.07 | 27.39 | 27.39 | 7,409,965 |
| 28 Dec 2023 | 25.78 | 27.68 | 25.71 | 27.27 | 27.27 | 12,415,899 |
| 27 Dec 2023 | 26.00 | 26.26 | 25.74 | 25.86 | 25.86 | 5,868,064 |
| 26 Dec 2023 | 26.55 | 26.58 | 25.71 | 26.00 | 26.00 | 5,712,816 |
| 25 Dec 2023 | 26.48 | 26.94 | 26.41 | 26.54 | 26.54 | 4,815,200 |
| 22 Dec 2023 | 26.70 | 26.77 | 26.20 | 26.49 | 26.49 | 6,221,450 |
| 21 Dec 2023 | 26.25 | 26.75 | 26.09 | 26.70 | 26.70 | 5,359,563 |
| 20 Dec 2023 | 26.86 | 27.01 | 26.33 | 26.41 | 26.41 | 4,482,091 |
| 19 Dec 2023 | 26.87 | 27.23 | 26.51 | 26.87 | 26.87 | 6,125,968 |
| 18 Dec 2023 | 27.79 | 27.80 | 26.90 | 26.98 | 26.98 | 6,984,457 |
| 15 Dec 2023 | 28.30 | 28.36 | 27.85 | 27.93 | 27.93 | 4,733,512 |
| 14 Dec 2023 | 28.16 | 28.66 | 28.06 | 28.08 | 28.08 | 4,697,280 |
| 13 Dec 2023 | 28.80 | 28.86 | 28.08 | 28.08 | 28.08 | 5,829,448 |
| 12 Dec 2023 | 29.08 | 29.22 | 28.80 | 28.94 | 28.94 | 5,689,950 |
| 11 Dec 2023 | 28.91 | 29.24 | 28.23 | 29.20 | 29.20 | 12,538,455 |
| 08 Dec 2023 | 29.18 | 29.30 | 28.57 | 29.13 | 29.13 | 14,529,301 |
| 07 Dec 2023 | 30.24 | 30.35 | 28.90 | 29.10 | 29.10 | 12,535,333 |
| *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.