Shenzhen L&A Design Holding Limited Class A 300949
SZSE · China · Commercial Services
CNY 23.90-0.45 (-1.85%)
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 23.90 | -1.85% | CNY 24.45 | CNY 24.79 | CNY 23.71 | 651.63K |
| 2026-09-29 | CNY 24.35 | +2.57% | CNY 23.61 | CNY 24.54 | CNY 23.51 | 955.32K |
| 2026-09-28 | CNY 23.74 | +0.21% | CNY 23.69 | CNY 23.96 | CNY 23.28 | 927.27K |
| 2026-09-24 | CNY 23.69 | -0.80% | CNY 23.87 | CNY 24.27 | CNY 23.48 | 701.80K |
| 2026-09-23 | CNY 23.88 | +1.06% | CNY 23.63 | CNY 24.10 | CNY 23.31 | 935.38K |
| 2026-09-22 | CNY 23.63 | +1.50% | CNY 23.28 | CNY 23.98 | CNY 23.19 | 1.04M |
| 2026-09-21 | CNY 23.28 | +2.28% | CNY 22.76 | CNY 23.38 | CNY 22.65 | 770.76K |
| 2026-09-18 | CNY 22.76 | -0.09% | CNY 22.78 | CNY 23.10 | CNY 22.58 | 647.32K |
| 2026-09-17 | CNY 22.78 | +0.93% | CNY 22.53 | CNY 22.85 | CNY 22.02 | 874.98K |
| 2026-09-16 | CNY 22.57 | +2.17% | CNY 21.93 | CNY 22.74 | CNY 21.89 | 808.00K |
| 2026-09-15 | CNY 22.09 | -3.07% | CNY 22.74 | CNY 22.85 | CNY 22.00 | 1.06M |
| 2026-09-14 | CNY 22.79 | +0.84% | CNY 22.60 | CNY 23.27 | CNY 22.36 | 1.14M |
| 2026-09-11 | CNY 22.60 | -3.62% | CNY 23.11 | CNY 23.45 | CNY 22.30 | 1.23M |
| 2026-09-10 | CNY 23.45 | -1.18% | CNY 23.66 | CNY 23.90 | CNY 23.20 | 1.31M |
| 2026-09-09 | CNY 23.73 | -3.38% | CNY 24.60 | CNY 24.77 | CNY 23.62 | 2.38M |
| 2026-09-08 | CNY 24.56 | +4.07% | CNY 24.20 | CNY 25.50 | CNY 23.61 | 3.27M |
| 2026-09-07 | CNY 23.60 | +1.90% | CNY 25.00 | CNY 25.10 | CNY 23.25 | 3.19M |
| 2026-09-04 | CNY 23.16 | +0.13% | CNY 23.23 | CNY 23.76 | CNY 23.01 | 925.94K |
| 2026-09-03 | CNY 23.13 | -3.42% | CNY 23.95 | CNY 24.10 | CNY 22.97 | 1.22M |
| 2026-09-02 | CNY 23.95 | +0.04% | CNY 23.83 | CNY 23.99 | CNY 23.30 | 1.21M |
| 2026-09-01 | CNY 23.94 | +1.40% | CNY 23.66 | CNY 24.20 | CNY 23.48 | 1.30M |
| 2026-08-31 | CNY 23.61 | +4.47% | CNY 22.43 | CNY 23.76 | CNY 22.41 | 1.63M |
| 2026-08-28 | CNY 22.60 | +1.48% | CNY 22.32 | CNY 22.84 | CNY 22.27 | 1.20M |
| 2026-08-27 | CNY 22.27 | -2.75% | CNY 22.66 | CNY 22.90 | CNY 22.11 | 1.26M |
| 2026-08-26 | CNY 22.90 | +0.31% | CNY 22.84 | CNY 23.13 | CNY 22.41 | 865.94K |
| 2026-08-25 | CNY 22.83 | +2.51% | CNY 21.95 | CNY 22.88 | CNY 21.95 | 672.14K |
| 2026-08-24 | CNY 22.27 | -0.80% | CNY 22.38 | CNY 22.60 | CNY 21.92 | 1.05M |
| 2026-08-21 | CNY 22.45 | -0.40% | CNY 22.52 | CNY 22.59 | CNY 21.82 | 942.10K |
| 2026-08-20 | CNY 22.54 | +2.64% | CNY 22.18 | CNY 22.76 | CNY 22.04 | 988.73K |
| 2026-08-19 | CNY 21.96 | -3.30% | CNY 22.48 | CNY 22.71 | CNY 21.81 | 923.31K |
| 2026-08-18 | CNY 22.71 | +0.93% | CNY 22.51 | CNY 23.05 | CNY 22.12 | 1.25M |
| 2026-08-17 | CNY 22.50 | +2.51% | CNY 21.95 | CNY 22.63 | CNY 21.80 | 972.76K |
| 2026-08-14 | CNY 21.95 | -0.41% | CNY 21.98 | CNY 22.24 | CNY 21.73 | 834.10K |
| 2026-08-13 | CNY 22.04 | -1.65% | CNY 22.53 | CNY 22.64 | CNY 22.00 | 860.57K |
| 2026-08-12 | CNY 22.41 | +1.72% | CNY 22.14 | CNY 22.60 | CNY 21.81 | 1.01M |
| 2026-08-11 | CNY 22.03 | -0.77% | CNY 22.25 | CNY 22.25 | CNY 21.78 | 848.52K |
| 2026-08-10 | CNY 22.20 | +2.54% | CNY 21.65 | CNY 22.25 | CNY 21.35 | 1.08M |
| 2026-08-07 | CNY 21.65 | -0.41% | CNY 21.70 | CNY 21.84 | CNY 21.06 | 1.03M |
| 2026-08-06 | CNY 21.74 | +1.07% | CNY 21.51 | CNY 21.95 | CNY 21.38 | 1.16M |
| 2026-08-05 | CNY 21.51 | -2.00% | CNY 21.73 | CNY 21.95 | CNY 21.21 | 1.72M |
| 2026-08-04 | CNY 21.95 | +3.05% | CNY 21.50 | CNY 22.20 | CNY 21.11 | 1.55M |
| 2026-08-03 | CNY 21.30 | +3.50% | CNY 20.64 | CNY 21.38 | CNY 20.38 | 1.31M |
| 2026-07-31 | CNY 20.58 | +3.89% | CNY 19.81 | CNY 20.78 | CNY 19.61 | 1.34M |
| 2026-07-30 | CNY 19.81 | -0.85% | CNY 20.37 | CNY 20.75 | CNY 19.71 | 1.66M |
| 2026-07-29 | CNY 19.98 | +3.20% | CNY 19.34 | CNY 20.11 | CNY 19.34 | 1.26M |
| 2026-07-28 | CNY 19.36 | 0.00% | CNY 19.21 | CNY 19.76 | CNY 19.03 | 1.04M |
| 2026-07-27 | CNY 19.36 | +4.31% | CNY 18.45 | CNY 19.39 | CNY 18.31 | 1.11M |
| 2026-07-24 | CNY 18.56 | -2.42% | CNY 18.91 | CNY 19.13 | CNY 18.25 | 898.50K |
| 2026-07-23 | CNY 19.02 | +3.82% | CNY 18.49 | CNY 19.12 | CNY 18.22 | 1.08M |
| 2026-07-22 | CNY 18.32 | -2.76% | CNY 18.68 | CNY 19.01 | CNY 18.14 | 1.37M |
| 2026-07-21 | CNY 18.84 | -0.11% | CNY 18.90 | CNY 19.12 | CNY 17.56 | 1.76M |
| 2026-07-20 | CNY 18.86 | -3.78% | CNY 20.00 | CNY 20.54 | CNY 18.51 | 1.85M |
| 2026-07-17 | CNY 19.60 | -5.13% | CNY 20.78 | CNY 21.20 | CNY 19.54 | 1.45M |
| 2026-07-16 | CNY 20.66 | +1.67% | CNY 20.32 | CNY 21.07 | CNY 20.07 | 948.99K |
| 2026-07-15 | CNY 20.32 | +0.84% | CNY 20.07 | CNY 20.58 | CNY 19.80 | 935.78K |
| 2026-07-14 | CNY 20.15 | +2.34% | CNY 19.68 | CNY 20.19 | CNY 19.15 | 1.16M |
| 2026-07-13 | CNY 19.69 | -4.46% | CNY 20.40 | CNY 20.86 | CNY 19.66 | 1.10M |
| 2026-07-10 | CNY 20.61 | +2.38% | CNY 20.18 | CNY 21.08 | CNY 19.70 | 1.17M |
| 2026-07-09 | CNY 20.13 | -0.59% | CNY 20.26 | CNY 20.40 | CNY 19.57 | 1.00M |
| 2026-07-08 | CNY 20.25 | 0.00% | CNY 20.27 | CNY 20.51 | CNY 19.81 | 809.13K |
| 2026-07-07 | CNY 20.25 | -3.02% | CNY 20.88 | CNY 21.09 | CNY 20.07 | 1.07M |
| 2026-07-06 | CNY 20.88 | -1.74% | CNY 21.19 | CNY 21.69 | CNY 20.87 | 1.39M |
| 2026-07-03 | CNY 21.25 | +2.26% | CNY 21.08 | CNY 21.55 | CNY 20.62 | 1.81M |
| 2026-07-02 | CNY 20.78 | -1.89% | CNY 20.97 | CNY 21.53 | CNY 20.63 | 1.55M |
| 2026-07-01 | CNY 21.18 | +5.01% | CNY 20.51 | CNY 21.48 | CNY 19.90 | 1.76M |
| 2026-06-30 | CNY 20.17 | +0.50% | CNY 20.12 | CNY 20.55 | CNY 19.83 | 1.36M |
| 2026-06-29 | CNY 20.07 | -0.40% | CNY 20.13 | CNY 20.70 | CNY 19.66 | 1.49M |
| 2026-06-26 | CNY 20.15 | -3.68% | CNY 20.75 | CNY 20.80 | CNY 20.02 | 1.63M |
| 2026-06-25 | CNY 20.92 | -2.06% | CNY 21.51 | CNY 21.53 | CNY 20.56 | 1.37M |
| 2026-06-24 | CNY 21.36 | -4.47% | CNY 22.50 | CNY 22.78 | CNY 21.20 | 1.34M |
| 2026-06-23 | CNY 22.36 | +0.95% | CNY 22.16 | CNY 22.92 | CNY 21.88 | 1.17M |
| 2026-06-22 | CNY 22.15 | +1.00% | CNY 21.67 | CNY 22.17 | CNY 20.89 | 1.29M |
| 2026-06-18 | CNY 21.93 | -0.23% | CNY 21.73 | CNY 22.20 | CNY 21.31 | 1.15M |
| 2026-06-17 | CNY 21.98 | -2.66% | CNY 22.55 | CNY 22.57 | CNY 21.76 | 1.31M |
| 2026-06-16 | CNY 22.58 | +0.22% | CNY 22.35 | CNY 22.65 | CNY 21.76 | 1.04M |
| 2026-06-15 | CNY 22.53 | -1.14% | CNY 23.00 | CNY 23.53 | CNY 22.16 | 1.35M |
| 2026-06-12 | CNY 22.79 | +1.79% | CNY 22.67 | CNY 23.25 | CNY 22.19 | 1.27M |
| 2026-06-11 | CNY 22.39 | -3.03% | CNY 22.63 | CNY 23.23 | CNY 22.11 | 1.27M |
| 2026-06-10 | CNY 23.09 | -1.07% | CNY 23.02 | CNY 23.79 | CNY 22.27 | 1.20M |
| 2026-06-09 | CNY 23.34 | +1.35% | CNY 23.14 | CNY 23.78 | CNY 22.86 | 1.33M |
| 2026-06-08 | CNY 23.03 | -4.64% | CNY 24.20 | CNY 24.20 | CNY 22.27 | 1.60M |
| 2026-06-05 | CNY 24.15 | +1.90% | CNY 23.71 | CNY 24.43 | CNY 23.03 | 1.53M |
| 2026-06-04 | CNY 23.70 | -2.23% | CNY 24.24 | CNY 24.51 | CNY 23.55 | 1.11M |
| 2026-06-03 | CNY 24.24 | -2.22% | CNY 25.41 | CNY 25.41 | CNY 24.04 | 1.74M |
| 2026-06-02 | CNY 24.79 | -4.40% | CNY 25.87 | CNY 27.09 | CNY 24.68 | 2.12M |
| 2026-06-01 | CNY 25.93 | +6.23% | CNY 24.42 | CNY 26.46 | CNY 23.25 | 2.76M |
| 2026-05-29 | CNY 24.41 | +0.10% | CNY 24.37 | CNY 25.45 | CNY 24.35 | 2.55M |
| 2026-05-28 | CNY 24.39 | -1.78% | CNY 24.75 | CNY 25.06 | CNY 23.69 | 1.53M |
| 2026-05-27 | CNY 24.83 | -2.62% | CNY 25.50 | CNY 25.61 | CNY 24.14 | 1.41M |
| 2026-05-26 | CNY 25.50 | -3.90% | CNY 26.32 | CNY 26.44 | CNY 25.21 | 1.97M |