Guangzhou Lingwe Technology Co., Ltd. Class A 301373
SZSE · China · Process Industries
CNY 119.15-13.12 (-9.92%)
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 119.15 | -9.92% | CNY 132.87 | CNY 132.87 | CNY 118.50 | 7.55M |
| 2026-09-29 | CNY 132.27 | +7.96% | CNY 120.22 | CNY 137.60 | CNY 119.21 | 8.27M |
| 2026-09-28 | CNY 122.52 | -10.36% | CNY 135.50 | CNY 135.99 | CNY 121.30 | 8.17M |
| 2026-09-24 | CNY 136.68 | +0.98% | CNY 134.15 | CNY 139.84 | CNY 127.08 | 11.17M |
| 2026-09-23 | CNY 135.35 | +13.02% | CNY 122.55 | CNY 137.00 | CNY 121.00 | 11.97M |
| 2026-09-22 | CNY 119.76 | -3.09% | CNY 125.56 | CNY 127.89 | CNY 119.01 | 8.74M |
| 2026-09-21 | CNY 123.58 | +4.34% | CNY 118.00 | CNY 126.12 | CNY 117.20 | 11.34M |
| 2026-09-18 | CNY 118.44 | -1.18% | CNY 121.00 | CNY 122.19 | CNY 115.87 | 8.25M |
| 2026-09-17 | CNY 119.85 | -6.37% | CNY 128.00 | CNY 128.60 | CNY 119.55 | 10.93M |
| 2026-09-16 | CNY 128.00 | +16.79% | CNY 112.88 | CNY 131.44 | CNY 108.90 | 15.25M |
| 2026-09-15 | CNY 109.60 | +11.52% | CNY 102.62 | CNY 117.94 | CNY 101.50 | 14.29M |
| 2026-09-14 | CNY 98.28 | +0.78% | CNY 95.11 | CNY 100.27 | CNY 92.55 | 4.06M |
| 2026-09-11 | CNY 97.52 | -1.59% | CNY 97.15 | CNY 98.60 | CNY 91.88 | 6.12M |
| 2026-09-10 | CNY 99.10 | -1.08% | CNY 98.01 | CNY 104.27 | CNY 98.01 | 6.55M |
| 2026-09-09 | CNY 100.18 | +3.12% | CNY 97.21 | CNY 103.58 | CNY 97.21 | 6.16M |
| 2026-09-08 | CNY 97.15 | -5.51% | CNY 101.40 | CNY 103.58 | CNY 96.66 | 5.19M |
| 2026-09-07 | CNY 102.81 | +7.40% | CNY 96.66 | CNY 104.84 | CNY 96.60 | 6.49M |
| 2026-09-04 | CNY 95.73 | -3.51% | CNY 99.22 | CNY 104.32 | CNY 94.41 | 5.67M |
| 2026-09-03 | CNY 99.21 | -4.79% | CNY 105.81 | CNY 107.48 | CNY 97.28 | 6.26M |
| 2026-09-02 | CNY 104.20 | -1.82% | CNY 105.00 | CNY 110.06 | CNY 101.00 | 6.52M |
| 2026-09-01 | CNY 106.13 | -3.96% | CNY 110.51 | CNY 111.00 | CNY 103.00 | 7.18M |
| 2026-08-31 | CNY 110.51 | -1.01% | CNY 108.00 | CNY 115.68 | CNY 105.80 | 7.45M |
| 2026-08-28 | CNY 111.64 | -4.42% | CNY 117.98 | CNY 118.90 | CNY 111.30 | 10.40M |
| 2026-08-27 | CNY 116.80 | +17.79% | CNY 103.32 | CNY 117.50 | CNY 99.00 | 13.46M |
| 2026-08-26 | CNY 99.16 | +4.39% | CNY 95.00 | CNY 99.50 | CNY 90.14 | 7.06M |
| 2026-08-25 | CNY 94.99 | +2.12% | CNY 91.78 | CNY 96.50 | CNY 89.08 | 4.78M |
| 2026-08-24 | CNY 93.02 | -5.43% | CNY 98.94 | CNY 100.00 | CNY 89.90 | 4.74M |
| 2026-08-21 | CNY 98.36 | +3.01% | CNY 97.40 | CNY 102.00 | CNY 92.84 | 5.73M |
| 2026-08-20 | CNY 95.49 | +0.41% | CNY 98.01 | CNY 98.60 | CNY 93.01 | 4.57M |
| 2026-08-19 | CNY 95.10 | -11.94% | CNY 101.59 | CNY 105.91 | CNY 94.48 | 7.40M |
| 2026-08-18 | CNY 108.00 | -1.37% | CNY 109.51 | CNY 111.40 | CNY 105.33 | 6.60M |
| 2026-08-17 | CNY 109.50 | +3.20% | CNY 108.27 | CNY 109.50 | CNY 103.38 | 7.89M |
| 2026-08-14 | CNY 106.10 | +3.66% | CNY 104.04 | CNY 110.53 | CNY 101.33 | 8.32M |
| 2026-08-13 | CNY 102.35 | +4.65% | CNY 104.16 | CNY 111.88 | CNY 102.00 | 12.87M |
| 2026-08-12 | CNY 97.80 | +9.74% | CNY 89.02 | CNY 97.95 | CNY 89.02 | 8.12M |
| 2026-08-11 | CNY 89.12 | -2.33% | CNY 89.88 | CNY 91.96 | CNY 87.79 | 6.06M |
| 2026-08-10 | CNY 91.25 | -4.17% | CNY 100.07 | CNY 103.00 | CNY 89.20 | 8.14M |
| 2026-08-07 | CNY 95.22 | +6.39% | CNY 88.81 | CNY 96.80 | CNY 86.98 | 9.12M |
| 2026-08-06 | CNY 89.50 | +4.11% | CNY 83.88 | CNY 90.62 | CNY 82.60 | 6.10M |
| 2026-08-05 | CNY 85.97 | +9.94% | CNY 77.00 | CNY 87.68 | CNY 77.00 | 6.16M |
| 2026-08-04 | CNY 78.20 | +10.03% | CNY 72.11 | CNY 78.59 | CNY 70.43 | 5.25M |
| 2026-08-03 | CNY 71.07 | -3.37% | CNY 73.45 | CNY 75.61 | CNY 69.67 | 4.94M |
| 2026-07-31 | CNY 73.55 | +4.12% | CNY 79.51 | CNY 80.87 | CNY 72.72 | 5.71M |
| 2026-07-30 | CNY 70.64 | -10.60% | CNY 79.85 | CNY 80.02 | CNY 69.31 | 5.42M |
| 2026-07-29 | CNY 79.02 | -3.27% | CNY 81.91 | CNY 83.49 | CNY 74.48 | 4.73M |
| 2026-07-28 | CNY 81.69 | -9.54% | CNY 87.68 | CNY 90.74 | CNY 81.13 | 3.88M |
| 2026-07-27 | CNY 90.31 | +6.23% | CNY 86.54 | CNY 90.45 | CNY 83.95 | 3.85M |
| 2026-07-24 | CNY 85.01 | -3.68% | CNY 86.91 | CNY 88.80 | CNY 83.65 | 2.83M |
| 2026-07-23 | CNY 88.26 | 0.00% | CNY 89.99 | CNY 92.80 | CNY 87.34 | 3.50M |
| 2026-07-22 | CNY 88.26 | -4.05% | CNY 91.33 | CNY 94.41 | CNY 86.92 | 5.22M |
| 2026-07-21 | CNY 91.99 | +10.97% | CNY 84.39 | CNY 92.18 | CNY 71.99 | 7.58M |
| 2026-07-20 | CNY 82.90 | -13.38% | CNY 98.59 | CNY 101.00 | CNY 79.00 | 7.18M |
| 2026-07-17 | CNY 95.71 | -9.55% | CNY 106.02 | CNY 107.20 | CNY 94.08 | 5.11M |
| 2026-07-16 | CNY 105.81 | -4.70% | CNY 109.36 | CNY 112.15 | CNY 104.88 | 3.58M |
| 2026-07-15 | CNY 111.03 | -6.20% | CNY 119.97 | CNY 122.16 | CNY 110.51 | 4.21M |
| 2026-07-14 | CNY 118.37 | +8.00% | CNY 111.66 | CNY 121.40 | CNY 110.78 | 5.73M |
| 2026-07-13 | CNY 109.60 | -8.19% | CNY 116.51 | CNY 120.15 | CNY 109.00 | 4.78M |
| 2026-07-10 | CNY 119.38 | -4.04% | CNY 124.95 | CNY 129.39 | CNY 119.20 | 5.91M |
| 2026-07-09 | CNY 124.41 | +7.23% | CNY 123.88 | CNY 128.84 | CNY 117.11 | 7.72M |
| 2026-07-08 | CNY 116.02 | -6.31% | CNY 124.89 | CNY 127.30 | CNY 115.77 | 5.22M |
| 2026-07-07 | CNY 123.84 | -7.84% | CNY 134.79 | CNY 134.79 | CNY 121.50 | 6.00M |
| 2026-07-06 | CNY 134.37 | -3.26% | CNY 142.88 | CNY 144.44 | CNY 132.04 | 4.60M |
| 2026-07-03 | CNY 138.90 | -5.27% | CNY 146.74 | CNY 148.00 | CNY 138.80 | 5.23M |
| 2026-07-02 | CNY 146.62 | -11.34% | CNY 152.85 | CNY 156.88 | CNY 144.00 | 5.51M |
| 2026-07-01 | CNY 165.38 | +6.35% | CNY 156.78 | CNY 167.68 | CNY 153.00 | 8.60M |
| 2026-06-30 | CNY 155.50 | -0.13% | CNY 156.10 | CNY 158.70 | CNY 150.00 | 5.47M |
| 2026-06-29 | CNY 155.71 | -5.92% | CNY 167.01 | CNY 172.80 | CNY 149.56 | 7.38M |
| 2026-06-26 | CNY 165.50 | -10.10% | CNY 180.00 | CNY 180.59 | CNY 165.00 | 7.44M |
| 2026-06-25 | CNY 184.10 | +2.85% | CNY 178.63 | CNY 193.34 | CNY 174.00 | 7.39M |
| 2026-06-24 | CNY 179.00 | -1.43% | CNY 182.00 | CNY 185.88 | CNY 177.22 | 4.95M |
| 2026-06-23 | CNY 181.60 | -6.68% | CNY 187.05 | CNY 187.68 | CNY 176.00 | 6.52M |
| 2026-06-22 | CNY 194.60 | -0.15% | CNY 193.81 | CNY 203.87 | CNY 187.00 | 7.43M |
| 2026-06-18 | CNY 194.90 | -0.14% | CNY 177.88 | CNY 198.30 | CNY 174.19 | 9.57M |
| 2026-06-17 | CNY 195.17 | +14.13% | CNY 174.41 | CNY 203.99 | CNY 174.41 | 10.19M |
| 2026-06-16 | CNY 171.01 | +7.57% | CNY 161.45 | CNY 178.35 | CNY 158.00 | 11.49M |
| 2026-06-15 | CNY 158.98 | +20.00% | CNY 138.00 | CNY 158.98 | CNY 133.06 | 12.68M |
| 2026-06-12 | CNY 132.48 | -1.38% | CNY 137.00 | CNY 148.99 | CNY 131.33 | 8.74M |
| 2026-06-11 | CNY 134.34 | +7.60% | CNY 123.35 | CNY 134.50 | CNY 121.20 | 7.45M |
| 2026-06-10 | CNY 124.85 | -1.81% | CNY 122.74 | CNY 128.38 | CNY 120.98 | 4.11M |
| 2026-06-09 | CNY 127.15 | +7.02% | CNY 123.00 | CNY 129.47 | CNY 119.18 | 6.22M |
| 2026-06-08 | CNY 118.81 | -10.41% | CNY 122.90 | CNY 125.44 | CNY 116.40 | 7.52M |
| 2026-06-05 | CNY 132.62 | -5.74% | CNY 143.00 | CNY 147.51 | CNY 130.01 | 8.72M |
| 2026-06-04 | CNY 140.70 | +7.91% | CNY 129.01 | CNY 146.35 | CNY 126.26 | 10.22M |
| 2026-06-03 | CNY 130.39 | -7.09% | CNY 137.10 | CNY 139.98 | CNY 128.01 | 9.85M |
| 2026-06-02 | CNY 140.34 | -0.10% | CNY 139.24 | CNY 146.96 | CNY 136.19 | 8.19M |
| 2026-06-01 | CNY 140.48 | +1.36% | CNY 141.18 | CNY 148.88 | CNY 136.00 | 11.52M |
| 2026-05-29 | CNY 138.60 | +17.45% | CNY 120.00 | CNY 141.61 | CNY 118.51 | 14.10M |
| 2026-05-28 | CNY 118.01 | -0.50% | CNY 117.81 | CNY 119.68 | CNY 111.50 | 5.84M |
| 2026-05-27 | CNY 118.60 | -8.90% | CNY 126.50 | CNY 127.00 | CNY 116.00 | 6.72M |
| 2026-05-26 | CNY 130.18 | -1.59% | CNY 130.96 | CNY 136.00 | CNY 123.00 | 6.12M |