Shenzhen Lions King Hi-Tech Co., Ltd Class A 301305
SZSE · China · Industrial Services
CNY 24.36-0.32 (-1.30%)
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 24.36 | -1.30% | CNY 24.70 | CNY 25.78 | CNY 24.28 | 4.29M |
| 2026-09-29 | CNY 24.68 | 0.00% | CNY 24.63 | CNY 25.08 | CNY 24.49 | 3.45M |
| 2026-09-28 | CNY 24.68 | -6.16% | CNY 26.30 | CNY 26.30 | CNY 24.40 | 6.35M |
| 2026-09-24 | CNY 26.30 | -3.59% | CNY 27.32 | CNY 27.47 | CNY 26.28 | 5.38M |
| 2026-09-23 | CNY 27.28 | -0.94% | CNY 27.40 | CNY 27.88 | CNY 26.90 | 7.65M |
| 2026-09-22 | CNY 27.54 | +2.57% | CNY 26.79 | CNY 27.80 | CNY 26.34 | 8.72M |
| 2026-09-21 | CNY 26.85 | +3.35% | CNY 25.66 | CNY 27.08 | CNY 25.64 | 9.12M |
| 2026-09-18 | CNY 25.98 | +5.01% | CNY 24.95 | CNY 26.45 | CNY 24.71 | 8.67M |
| 2026-09-17 | CNY 24.74 | +1.31% | CNY 24.34 | CNY 25.53 | CNY 24.29 | 9.05M |
| 2026-09-16 | CNY 24.42 | -3.74% | CNY 25.40 | CNY 25.90 | CNY 23.45 | 13.49M |
| 2026-09-15 | CNY 25.37 | -3.57% | CNY 26.32 | CNY 26.60 | CNY 25.29 | 4.45M |
| 2026-09-14 | CNY 26.31 | +0.61% | CNY 26.01 | CNY 27.20 | CNY 25.80 | 6.06M |
| 2026-09-11 | CNY 26.15 | -3.51% | CNY 26.72 | CNY 27.15 | CNY 25.65 | 7.16M |
| 2026-09-10 | CNY 27.10 | +1.65% | CNY 27.20 | CNY 28.15 | CNY 26.50 | 9.26M |
| 2026-09-09 | CNY 26.66 | -1.51% | CNY 26.90 | CNY 27.20 | CNY 26.43 | 6.32M |
| 2026-09-08 | CNY 27.07 | +4.60% | CNY 25.83 | CNY 27.28 | CNY 25.68 | 8.94M |
| 2026-09-07 | CNY 25.88 | +6.11% | CNY 24.60 | CNY 26.38 | CNY 24.40 | 12.50M |
| 2026-09-04 | CNY 24.39 | -1.37% | CNY 24.80 | CNY 25.24 | CNY 24.25 | 4.91M |
| 2026-09-03 | CNY 24.73 | -0.60% | CNY 25.05 | CNY 25.24 | CNY 24.71 | 3.00M |
| 2026-09-02 | CNY 24.88 | +0.44% | CNY 24.55 | CNY 25.45 | CNY 24.51 | 4.87M |
| 2026-09-01 | CNY 24.77 | -0.08% | CNY 24.91 | CNY 25.81 | CNY 24.73 | 6.28M |
| 2026-08-31 | CNY 24.79 | +0.81% | CNY 24.37 | CNY 24.84 | CNY 24.20 | 3.23M |
| 2026-08-28 | CNY 24.59 | -1.36% | CNY 24.90 | CNY 25.10 | CNY 24.44 | 3.48M |
| 2026-08-27 | CNY 24.93 | +0.85% | CNY 24.60 | CNY 25.08 | CNY 24.44 | 4.37M |
| 2026-08-26 | CNY 24.72 | +0.69% | CNY 24.67 | CNY 24.97 | CNY 24.40 | 3.80M |
| 2026-08-25 | CNY 24.55 | +2.21% | CNY 24.00 | CNY 24.65 | CNY 23.60 | 3.86M |
| 2026-08-24 | CNY 24.02 | -1.56% | CNY 24.50 | CNY 24.70 | CNY 23.66 | 5.12M |
| 2026-08-21 | CNY 24.40 | +0.04% | CNY 24.27 | CNY 24.64 | CNY 23.68 | 5.73M |
| 2026-08-20 | CNY 24.39 | +2.95% | CNY 23.99 | CNY 25.03 | CNY 23.99 | 6.12M |
| 2026-08-19 | CNY 23.69 | -5.16% | CNY 24.69 | CNY 24.96 | CNY 23.61 | 7.13M |
| 2026-08-18 | CNY 24.98 | -0.60% | CNY 24.82 | CNY 25.07 | CNY 24.51 | 6.45M |
| 2026-08-17 | CNY 25.13 | +4.88% | CNY 24.52 | CNY 25.16 | CNY 24.22 | 10.26M |
| 2026-08-14 | CNY 23.96 | +0.55% | CNY 23.87 | CNY 24.00 | CNY 23.33 | 7.43M |
| 2026-08-13 | CNY 23.83 | +2.27% | CNY 23.31 | CNY 24.84 | CNY 23.31 | 8.77M |
| 2026-08-12 | CNY 23.30 | +1.61% | CNY 22.96 | CNY 23.43 | CNY 22.87 | 3.65M |
| 2026-08-11 | CNY 22.93 | -0.86% | CNY 23.29 | CNY 23.29 | CNY 22.67 | 3.64M |
| 2026-08-10 | CNY 23.13 | +1.85% | CNY 22.83 | CNY 23.18 | CNY 22.44 | 4.47M |
| 2026-08-07 | CNY 22.71 | +0.22% | CNY 22.70 | CNY 23.07 | CNY 22.22 | 5.31M |
| 2026-08-06 | CNY 22.66 | -0.13% | CNY 22.50 | CNY 22.98 | CNY 22.30 | 5.00M |
| 2026-08-05 | CNY 22.69 | +2.86% | CNY 22.00 | CNY 23.59 | CNY 21.94 | 8.58M |
| 2026-08-04 | CNY 22.06 | +1.47% | CNY 21.85 | CNY 22.35 | CNY 21.46 | 7.25M |
| 2026-08-03 | CNY 21.74 | -0.55% | CNY 21.74 | CNY 21.95 | CNY 21.30 | 5.02M |
| 2026-07-31 | CNY 21.86 | +3.85% | CNY 21.32 | CNY 22.26 | CNY 21.01 | 8.26M |
| 2026-07-30 | CNY 21.05 | +1.79% | CNY 20.70 | CNY 21.55 | CNY 20.50 | 7.45M |
| 2026-07-29 | CNY 20.68 | +1.47% | CNY 20.42 | CNY 20.83 | CNY 20.11 | 3.98M |
| 2026-07-28 | CNY 20.38 | -2.53% | CNY 20.65 | CNY 20.98 | CNY 20.19 | 3.96M |
| 2026-07-27 | CNY 20.91 | +0.67% | CNY 20.78 | CNY 21.36 | CNY 20.55 | 5.29M |
| 2026-07-24 | CNY 20.77 | -1.56% | CNY 20.90 | CNY 21.56 | CNY 20.72 | 5.47M |
| 2026-07-23 | CNY 21.10 | +4.77% | CNY 20.89 | CNY 21.15 | CNY 20.36 | 6.48M |
| 2026-07-22 | CNY 20.14 | -2.04% | CNY 20.30 | CNY 20.63 | CNY 19.89 | 4.25M |
| 2026-07-21 | CNY 20.56 | +1.83% | CNY 20.64 | CNY 20.78 | CNY 18.88 | 8.52M |
| 2026-07-20 | CNY 20.19 | -2.56% | CNY 20.98 | CNY 21.68 | CNY 19.89 | 8.47M |
| 2026-07-17 | CNY 20.72 | -6.07% | CNY 21.86 | CNY 22.13 | CNY 20.51 | 7.06M |
| 2026-07-16 | CNY 22.06 | -4.83% | CNY 22.96 | CNY 23.17 | CNY 21.88 | 5.66M |
| 2026-07-15 | CNY 23.18 | +0.09% | CNY 23.16 | CNY 23.49 | CNY 22.81 | 4.53M |
| 2026-07-14 | CNY 23.16 | +1.36% | CNY 22.64 | CNY 23.20 | CNY 22.15 | 4.68M |
| 2026-07-13 | CNY 22.85 | -6.51% | CNY 24.10 | CNY 24.49 | CNY 22.63 | 9.93M |
| 2026-07-10 | CNY 24.44 | +3.34% | CNY 24.64 | CNY 25.28 | CNY 24.04 | 9.47M |
| 2026-07-09 | CNY 23.65 | -5.51% | CNY 25.59 | CNY 26.33 | CNY 23.33 | 11.37M |
| 2026-07-08 | CNY 25.03 | -6.74% | CNY 26.15 | CNY 26.52 | CNY 24.76 | 7.58M |
| 2026-07-07 | CNY 26.84 | -5.76% | CNY 28.15 | CNY 28.48 | CNY 26.63 | 5.67M |
| 2026-07-06 | CNY 28.48 | -2.33% | CNY 28.98 | CNY 29.67 | CNY 27.93 | 6.35M |
| 2026-07-03 | CNY 29.16 | -0.65% | CNY 29.38 | CNY 29.80 | CNY 28.69 | 5.94M |
| 2026-07-02 | CNY 29.35 | +1.73% | CNY 28.60 | CNY 30.85 | CNY 28.20 | 10.32M |
| 2026-07-01 | CNY 28.85 | +1.16% | CNY 28.49 | CNY 29.00 | CNY 28.15 | 6.27M |
| 2026-06-30 | CNY 28.52 | +1.78% | CNY 27.74 | CNY 28.87 | CNY 27.15 | 8.50M |
| 2026-06-29 | CNY 28.02 | -7.56% | CNY 30.40 | CNY 30.78 | CNY 27.53 | 13.77M |
| 2026-06-26 | CNY 30.31 | -1.11% | CNY 31.31 | CNY 31.66 | CNY 29.66 | 11.35M |
| 2026-06-25 | CNY 30.65 | -6.84% | CNY 31.81 | CNY 32.50 | CNY 29.52 | 19.20M |
| 2026-06-24 | CNY 32.90 | +11.68% | CNY 29.20 | CNY 33.39 | CNY 29.20 | 17.47M |
| 2026-06-23 | CNY 29.46 | -0.30% | CNY 29.26 | CNY 29.78 | CNY 28.78 | 5.83M |
| 2026-06-22 | CNY 29.55 | -2.18% | CNY 29.66 | CNY 30.10 | CNY 28.43 | 7.54M |
| 2026-06-18 | CNY 30.21 | -1.69% | CNY 30.50 | CNY 31.30 | CNY 30.10 | 5.87M |
| 2026-06-17 | CNY 30.73 | +0.10% | CNY 30.95 | CNY 30.96 | CNY 30.15 | 4.67M |
| 2026-06-16 | CNY 30.70 | -0.29% | CNY 30.70 | CNY 31.10 | CNY 30.07 | 5.83M |
| 2026-06-15 | CNY 30.79 | +7.43% | CNY 28.69 | CNY 30.90 | CNY 28.46 | 8.28M |
| 2026-06-12 | CNY 28.66 | -1.51% | CNY 29.10 | CNY 29.78 | CNY 28.28 | 7.03M |
| 2026-06-11 | CNY 29.10 | +3.56% | CNY 27.70 | CNY 30.15 | CNY 27.70 | 11.44M |
| 2026-06-10 | CNY 28.10 | -1.71% | CNY 28.10 | CNY 28.49 | CNY 27.57 | 6.31M |
| 2026-06-09 | CNY 28.59 | +3.93% | CNY 27.76 | CNY 28.74 | CNY 27.34 | 10.21M |
| 2026-06-08 | CNY 27.51 | -10.39% | CNY 29.80 | CNY 30.53 | CNY 27.29 | 15.97M |
| 2026-06-05 | CNY 30.70 | -3.61% | CNY 31.50 | CNY 32.18 | CNY 29.93 | 13.89M |
| 2026-06-04 | CNY 31.85 | +2.81% | CNY 30.36 | CNY 32.20 | CNY 30.26 | 14.30M |
| 2026-06-03 | CNY 30.98 | -0.58% | CNY 30.70 | CNY 31.35 | CNY 30.00 | 12.84M |
| 2026-06-02 | CNY 31.16 | +1.07% | CNY 30.36 | CNY 31.80 | CNY 29.81 | 16.29M |
| 2026-06-01 | CNY 30.83 | +0.03% | CNY 30.52 | CNY 32.47 | CNY 29.16 | 19.10M |
| 2026-05-29 | CNY 30.82 | +3.15% | CNY 29.99 | CNY 31.96 | CNY 29.38 | 18.85M |
| 2026-05-28 | CNY 29.88 | -0.40% | CNY 30.06 | CNY 31.18 | CNY 29.31 | 16.76M |
| 2026-05-27 | CNY 30.00 | +8.77% | CNY 29.29 | CNY 31.45 | CNY 28.10 | 30.56M |
| 2026-05-26 | CNY 27.58 | +7.69% | CNY 25.50 | CNY 27.58 | CNY 25.10 | 14.45M |