Lens Technology Co. Ltd. Class A 300433
SZSE · China · Consumer Durables
CNY 32.31+0.85 (+2.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.31 | +2.70% | CNY 31.58 | CNY 32.46 | CNY 31.55 | 56.16M |
| 2026-09-29 | CNY 31.46 | -0.44% | CNY 31.29 | CNY 32.00 | CNY 31.25 | 34.69M |
| 2026-09-28 | CNY 31.60 | -3.86% | CNY 33.16 | CNY 33.29 | CNY 31.44 | 58.38M |
| 2026-09-24 | CNY 32.87 | -3.44% | CNY 33.73 | CNY 33.85 | CNY 32.87 | 51.91M |
| 2026-09-23 | CNY 34.04 | -1.16% | CNY 34.45 | CNY 35.12 | CNY 33.92 | 66.96M |
| 2026-09-22 | CNY 34.44 | -1.12% | CNY 35.89 | CNY 36.50 | CNY 34.28 | 118.56M |
| 2026-09-21 | CNY 34.83 | +4.03% | CNY 33.70 | CNY 34.96 | CNY 33.66 | 107.75M |
| 2026-09-18 | CNY 33.48 | +0.12% | CNY 33.72 | CNY 33.90 | CNY 32.88 | 83.43M |
| 2026-09-17 | CNY 33.44 | +0.39% | CNY 33.02 | CNY 34.50 | CNY 33.02 | 67.01M |
| 2026-09-16 | CNY 33.31 | +1.37% | CNY 32.74 | CNY 33.58 | CNY 32.60 | 46.29M |
| 2026-09-15 | CNY 32.86 | -1.23% | CNY 33.25 | CNY 33.36 | CNY 32.77 | 43.40M |
| 2026-09-14 | CNY 33.27 | 0.00% | CNY 33.04 | CNY 33.96 | CNY 32.55 | 56.08M |
| 2026-09-11 | CNY 33.27 | -1.60% | CNY 33.70 | CNY 34.77 | CNY 32.95 | 79.05M |
| 2026-09-10 | CNY 33.81 | -3.73% | CNY 34.52 | CNY 34.66 | CNY 33.59 | 74.78M |
| 2026-09-09 | CNY 35.12 | +1.50% | CNY 34.98 | CNY 35.35 | CNY 34.55 | 58.43M |
| 2026-09-08 | CNY 34.60 | -3.30% | CNY 35.76 | CNY 35.76 | CNY 34.51 | 74.26M |
| 2026-09-07 | CNY 35.78 | +1.82% | CNY 35.30 | CNY 36.11 | CNY 35.15 | 63.35M |
| 2026-09-04 | CNY 35.14 | -2.04% | CNY 36.20 | CNY 36.83 | CNY 34.79 | 75.53M |
| 2026-09-03 | CNY 35.87 | -2.82% | CNY 37.14 | CNY 37.46 | CNY 35.21 | 96.46M |
| 2026-09-02 | CNY 36.91 | -1.05% | CNY 37.00 | CNY 37.82 | CNY 36.78 | 62.62M |
| 2026-09-01 | CNY 37.30 | -4.19% | CNY 38.90 | CNY 38.90 | CNY 37.24 | 86.62M |
| 2026-08-31 | CNY 38.93 | +1.83% | CNY 37.08 | CNY 39.10 | CNY 36.89 | 95.07M |
| 2026-08-28 | CNY 38.23 | -2.10% | CNY 39.06 | CNY 40.09 | CNY 38.19 | 122.00M |
| 2026-08-27 | CNY 39.05 | +0.08% | CNY 39.08 | CNY 39.27 | CNY 38.38 | 106.73M |
| 2026-08-26 | CNY 39.02 | +2.96% | CNY 37.91 | CNY 39.60 | CNY 37.91 | 127.33M |
| 2026-08-25 | CNY 37.90 | -0.13% | CNY 37.49 | CNY 39.00 | CNY 35.79 | 131.00M |
| 2026-08-24 | CNY 37.95 | +2.04% | CNY 37.31 | CNY 38.10 | CNY 36.52 | 121.87M |
| 2026-08-21 | CNY 37.19 | -2.08% | CNY 37.30 | CNY 37.80 | CNY 36.47 | 102.92M |
| 2026-08-20 | CNY 37.98 | +5.06% | CNY 36.80 | CNY 38.35 | CNY 36.36 | 138.74M |
| 2026-08-19 | CNY 36.15 | -7.59% | CNY 37.76 | CNY 38.35 | CNY 35.89 | 148.40M |
| 2026-08-18 | CNY 39.12 | +5.76% | CNY 36.98 | CNY 39.22 | CNY 36.67 | 185.45M |
| 2026-08-17 | CNY 36.99 | +3.50% | CNY 35.60 | CNY 36.99 | CNY 35.22 | 120.41M |
| 2026-08-14 | CNY 35.74 | +3.15% | CNY 35.16 | CNY 35.85 | CNY 34.72 | 93.88M |
| 2026-08-13 | CNY 34.65 | -1.70% | CNY 35.62 | CNY 36.05 | CNY 34.64 | 88.54M |
| 2026-08-12 | CNY 35.25 | +1.88% | CNY 34.49 | CNY 35.59 | CNY 34.19 | 77.30M |
| 2026-08-11 | CNY 34.60 | -0.83% | CNY 34.50 | CNY 35.19 | CNY 33.92 | 75.55M |
| 2026-08-10 | CNY 34.89 | -2.81% | CNY 36.20 | CNY 36.50 | CNY 34.23 | 96.87M |
| 2026-08-07 | CNY 35.90 | +3.10% | CNY 35.10 | CNY 36.80 | CNY 35.00 | 143.97M |
| 2026-08-06 | CNY 34.82 | -0.77% | CNY 34.30 | CNY 35.58 | CNY 34.24 | 109.93M |
| 2026-08-05 | CNY 35.09 | +6.49% | CNY 32.80 | CNY 35.67 | CNY 32.58 | 149.08M |
| 2026-08-04 | CNY 32.95 | +4.37% | CNY 32.00 | CNY 33.20 | CNY 31.58 | 102.02M |
| 2026-08-03 | CNY 31.57 | -0.03% | CNY 31.38 | CNY 32.10 | CNY 30.98 | 73.44M |
| 2026-07-31 | CNY 31.58 | +2.43% | CNY 33.12 | CNY 33.69 | CNY 31.57 | 129.11M |
| 2026-07-30 | CNY 30.83 | -7.67% | CNY 32.78 | CNY 33.49 | CNY 30.80 | 122.05M |
| 2026-07-29 | CNY 33.39 | -1.39% | CNY 33.80 | CNY 34.27 | CNY 31.86 | 116.99M |
| 2026-07-28 | CNY 33.86 | -7.56% | CNY 35.01 | CNY 36.10 | CNY 33.49 | 125.51M |
| 2026-07-27 | CNY 36.63 | -1.85% | CNY 36.95 | CNY 37.44 | CNY 34.60 | 176.60M |
| 2026-07-24 | CNY 37.32 | +2.02% | CNY 36.34 | CNY 39.00 | CNY 35.90 | 140.19M |
| 2026-07-23 | CNY 36.58 | -0.60% | CNY 37.27 | CNY 38.48 | CNY 36.03 | 89.57M |
| 2026-07-22 | CNY 36.80 | -3.89% | CNY 37.80 | CNY 39.00 | CNY 36.46 | 122.12M |
| 2026-07-21 | CNY 38.29 | +11.89% | CNY 34.80 | CNY 38.35 | CNY 31.77 | 175.47M |
| 2026-07-20 | CNY 34.22 | -0.06% | CNY 35.94 | CNY 36.43 | CNY 32.92 | 132.43M |
| 2026-07-17 | CNY 34.24 | -10.60% | CNY 38.20 | CNY 38.39 | CNY 33.83 | 149.37M |
| 2026-07-16 | CNY 38.30 | -1.31% | CNY 39.00 | CNY 40.92 | CNY 37.72 | 111.33M |
| 2026-07-15 | CNY 38.81 | -3.75% | CNY 40.38 | CNY 40.70 | CNY 38.72 | 74.23M |
| 2026-07-14 | CNY 40.32 | +2.00% | CNY 39.59 | CNY 40.82 | CNY 38.12 | 110.97M |
| 2026-07-13 | CNY 39.53 | -9.42% | CNY 42.85 | CNY 43.32 | CNY 39.49 | 135.99M |
| 2026-07-10 | CNY 43.64 | -6.61% | CNY 46.33 | CNY 47.12 | CNY 43.60 | 147.44M |
| 2026-07-09 | CNY 46.73 | +1.48% | CNY 46.35 | CNY 46.89 | CNY 43.63 | 178.55M |
| 2026-07-08 | CNY 46.05 | -11.19% | CNY 51.07 | CNY 51.34 | CNY 45.06 | 187.15M |
| 2026-07-07 | CNY 51.85 | +1.05% | CNY 51.37 | CNY 53.20 | CNY 50.70 | 122.63M |
| 2026-07-06 | CNY 51.31 | -2.12% | CNY 51.30 | CNY 53.28 | CNY 50.08 | 110.24M |
| 2026-07-03 | CNY 52.42 | +3.41% | CNY 51.21 | CNY 53.38 | CNY 50.00 | 132.99M |
| 2026-07-02 | CNY 50.69 | -5.11% | CNY 51.30 | CNY 54.55 | CNY 49.78 | 142.80M |
| 2026-07-01 | CNY 53.42 | -0.45% | CNY 53.80 | CNY 56.41 | CNY 52.68 | 155.02M |
| 2026-06-30 | CNY 53.66 | +3.53% | CNY 52.00 | CNY 54.80 | CNY 49.69 | 166.21M |
| 2026-06-29 | CNY 51.83 | -6.76% | CNY 56.58 | CNY 57.00 | CNY 50.40 | 195.04M |
| 2026-06-26 | CNY 55.59 | -0.23% | CNY 54.32 | CNY 57.48 | CNY 53.00 | 185.74M |
| 2026-06-25 | CNY 55.72 | +5.29% | CNY 53.86 | CNY 58.50 | CNY 52.82 | 214.30M |
| 2026-06-24 | CNY 52.92 | -0.75% | CNY 52.26 | CNY 53.96 | CNY 50.39 | 174.61M |
| 2026-06-23 | CNY 53.32 | -0.91% | CNY 53.80 | CNY 56.25 | CNY 52.51 | 190.31M |
| 2026-06-22 | CNY 53.81 | -3.51% | CNY 56.89 | CNY 57.10 | CNY 53.40 | 249.64M |
| 2026-06-18 | CNY 55.77 | +8.90% | CNY 51.24 | CNY 58.01 | CNY 51.24 | 216.04M |
| 2026-06-17 | CNY 51.21 | +5.92% | CNY 47.80 | CNY 51.65 | CNY 47.80 | 197.02M |
| 2026-06-16 | CNY 48.35 | +5.15% | CNY 45.33 | CNY 50.60 | CNY 45.30 | 240.66M |
| 2026-06-15 | CNY 45.98 | +11.76% | CNY 43.10 | CNY 46.46 | CNY 42.18 | 232.05M |
| 2026-06-12 | CNY 41.14 | -3.61% | CNY 44.00 | CNY 47.55 | CNY 41.13 | 231.26M |
| 2026-06-11 | CNY 42.68 | +1.35% | CNY 41.18 | CNY 42.93 | CNY 40.62 | 139.13M |
| 2026-06-10 | CNY 42.11 | -5.96% | CNY 43.52 | CNY 43.80 | CNY 40.80 | 180.10M |
| 2026-06-09 | CNY 44.78 | +5.02% | CNY 43.41 | CNY 45.24 | CNY 40.76 | 208.97M |
| 2026-06-08 | CNY 42.64 | -6.51% | CNY 43.20 | CNY 45.40 | CNY 42.57 | 198.41M |
| 2026-06-05 | CNY 45.61 | +4.51% | CNY 43.11 | CNY 47.79 | CNY 41.99 | 230.14M |
| 2026-06-04 | CNY 43.64 | -1.69% | CNY 44.03 | CNY 45.17 | CNY 43.05 | 177.94M |
| 2026-06-03 | CNY 44.39 | +7.66% | CNY 41.10 | CNY 46.80 | CNY 40.29 | 285.86M |
| 2026-06-02 | CNY 41.23 | -1.43% | CNY 41.68 | CNY 43.00 | CNY 40.30 | 173.03M |
| 2026-06-01 | CNY 41.83 | +3.28% | CNY 40.71 | CNY 42.88 | CNY 39.90 | 215.90M |
| 2026-05-29 | CNY 40.50 | +0.67% | CNY 39.90 | CNY 41.30 | CNY 38.13 | 197.92M |
| 2026-05-28 | CNY 40.23 | -0.12% | CNY 39.80 | CNY 41.70 | CNY 39.50 | 191.84M |
| 2026-05-27 | CNY 40.28 | +4.68% | CNY 38.10 | CNY 41.00 | CNY 37.45 | 216.39M |
| 2026-05-26 | CNY 38.48 | -2.63% | CNY 39.01 | CNY 39.36 | CNY 37.40 | 157.21M |