Zhejiang Lianxiang Smart Home Co., Ltd. Class A 603272
SSE · China · Industrial Services
CNY 15.00-0.73 (-4.64%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.00 | -4.64% | CNY 15.82 | CNY 15.87 | CNY 14.85 | 2.44M |
| 2026-09-29 | CNY 15.73 | -2.60% | CNY 15.93 | CNY 16.11 | CNY 15.50 | 2.37M |
| 2026-09-28 | CNY 16.15 | -3.93% | CNY 17.00 | CNY 17.55 | CNY 16.05 | 3.03M |
| 2026-09-24 | CNY 16.81 | +4.41% | CNY 16.50 | CNY 17.15 | CNY 16.03 | 3.93M |
| 2026-09-23 | CNY 16.10 | -3.59% | CNY 16.46 | CNY 17.10 | CNY 16.10 | 3.24M |
| 2026-09-22 | CNY 16.70 | -2.45% | CNY 17.36 | CNY 17.74 | CNY 16.43 | 4.12M |
| 2026-09-21 | CNY 17.12 | +1.36% | CNY 17.11 | CNY 17.97 | CNY 16.88 | 6.54M |
| 2026-09-18 | CNY 16.89 | +10.03% | CNY 15.40 | CNY 16.89 | CNY 15.40 | 4.90M |
| 2026-09-17 | CNY 15.35 | +0.26% | CNY 15.13 | CNY 15.55 | CNY 15.13 | 1.59M |
| 2026-09-16 | CNY 15.31 | +3.24% | CNY 14.83 | CNY 15.46 | CNY 14.60 | 2.19M |
| 2026-09-15 | CNY 14.83 | -6.96% | CNY 15.72 | CNY 15.88 | CNY 14.80 | 3.49M |
| 2026-09-14 | CNY 15.94 | -2.39% | CNY 16.36 | CNY 16.96 | CNY 15.86 | 3.33M |
| 2026-09-11 | CNY 16.33 | +1.30% | CNY 15.88 | CNY 16.37 | CNY 15.58 | 3.67M |
| 2026-09-10 | CNY 16.12 | +1.64% | CNY 16.49 | CNY 16.49 | CNY 15.52 | 4.13M |
| 2026-09-09 | CNY 15.86 | -5.71% | CNY 16.62 | CNY 16.78 | CNY 15.82 | 4.25M |
| 2026-09-08 | CNY 16.82 | -4.76% | CNY 17.36 | CNY 18.15 | CNY 16.73 | 5.24M |
| 2026-09-07 | CNY 17.66 | -3.81% | CNY 18.36 | CNY 18.54 | CNY 17.25 | 4.52M |
| 2026-09-04 | CNY 18.36 | +1.83% | CNY 17.99 | CNY 18.92 | CNY 17.10 | 6.34M |
| 2026-09-03 | CNY 18.03 | +3.74% | CNY 17.37 | CNY 18.53 | CNY 17.21 | 6.26M |
| 2026-09-02 | CNY 17.38 | +7.02% | CNY 16.16 | CNY 17.82 | CNY 16.16 | 6.43M |
| 2026-09-01 | CNY 16.24 | +0.81% | CNY 15.94 | CNY 16.45 | CNY 15.91 | 4.69M |
| 2026-08-31 | CNY 16.11 | +7.26% | CNY 14.80 | CNY 16.34 | CNY 14.63 | 7.08M |
| 2026-08-28 | CNY 15.02 | +7.90% | CNY 14.00 | CNY 15.31 | CNY 14.00 | 7.88M |
| 2026-08-27 | CNY 13.92 | -3.27% | CNY 14.26 | CNY 14.34 | CNY 13.86 | 3.06M |
| 2026-08-26 | CNY 14.39 | +1.91% | CNY 13.95 | CNY 14.99 | CNY 13.78 | 4.42M |
| 2026-08-25 | CNY 14.12 | +3.37% | CNY 13.54 | CNY 14.44 | CNY 13.43 | 3.80M |
| 2026-08-24 | CNY 13.66 | -4.14% | CNY 14.15 | CNY 14.53 | CNY 13.56 | 2.84M |
| 2026-08-21 | CNY 14.25 | +3.71% | CNY 13.74 | CNY 14.35 | CNY 13.33 | 3.45M |
| 2026-08-20 | CNY 13.74 | +1.03% | CNY 13.73 | CNY 13.97 | CNY 13.36 | 2.74M |
| 2026-08-19 | CNY 13.60 | -4.29% | CNY 14.14 | CNY 14.29 | CNY 13.46 | 4.19M |
| 2026-08-18 | CNY 14.21 | -5.58% | CNY 14.84 | CNY 14.98 | CNY 14.20 | 3.77M |
| 2026-08-17 | CNY 15.05 | +2.87% | CNY 15.08 | CNY 15.25 | CNY 14.36 | 4.52M |
| 2026-08-14 | CNY 14.63 | -7.35% | CNY 15.41 | CNY 15.68 | CNY 14.52 | 6.13M |
| 2026-08-13 | CNY 15.79 | +0.51% | CNY 15.13 | CNY 16.98 | CNY 14.79 | 7.34M |
| 2026-08-12 | CNY 15.71 | -2.00% | CNY 15.72 | CNY 15.88 | CNY 15.62 | 2.44M |
| 2026-08-11 | CNY 16.03 | +1.39% | CNY 15.95 | CNY 16.10 | CNY 15.22 | 3.32M |
| 2026-08-10 | CNY 15.81 | -5.89% | CNY 16.51 | CNY 16.80 | CNY 15.30 | 3.99M |
| 2026-08-07 | CNY 16.80 | -2.61% | CNY 17.30 | CNY 17.85 | CNY 16.61 | 3.35M |
| 2026-08-06 | CNY 17.25 | +1.65% | CNY 17.10 | CNY 17.50 | CNY 16.50 | 4.74M |
| 2026-08-05 | CNY 16.97 | -1.11% | CNY 17.20 | CNY 17.60 | CNY 16.70 | 5.14M |
| 2026-08-04 | CNY 17.16 | +4.89% | CNY 16.58 | CNY 18.00 | CNY 16.30 | 7.24M |
| 2026-08-03 | CNY 16.36 | +10.02% | CNY 14.50 | CNY 16.36 | CNY 14.50 | 5.77M |
| 2026-07-31 | CNY 14.87 | +8.86% | CNY 14.29 | CNY 15.03 | CNY 14.08 | 6.76M |
| 2026-07-30 | CNY 13.66 | -9.24% | CNY 14.85 | CNY 14.94 | CNY 13.62 | 4.69M |
| 2026-07-29 | CNY 15.05 | +1.48% | CNY 15.15 | CNY 15.24 | CNY 14.20 | 4.05M |
| 2026-07-28 | CNY 14.83 | -3.70% | CNY 14.98 | CNY 16.00 | CNY 14.80 | 5.17M |
| 2026-07-27 | CNY 15.40 | +1.85% | CNY 14.11 | CNY 15.49 | CNY 14.11 | 5.78M |
| 2026-07-24 | CNY 15.12 | -1.75% | CNY 16.93 | CNY 16.93 | CNY 14.63 | 9.37M |
| 2026-07-23 | CNY 15.39 | +10.01% | CNY 14.10 | CNY 15.39 | CNY 14.00 | 1.68M |
| 2026-07-22 | CNY 13.99 | +0.58% | CNY 13.48 | CNY 14.37 | CNY 12.94 | 4.52M |
| 2026-07-21 | CNY 13.91 | 0.00% | CNY 14.10 | CNY 14.25 | CNY 12.52 | 7.19M |
| 2026-07-20 | CNY 13.91 | -9.97% | CNY 15.55 | CNY 15.88 | CNY 13.91 | 5.24M |
| 2026-07-17 | CNY 15.45 | -6.87% | CNY 16.89 | CNY 17.11 | CNY 15.39 | 5.41M |
| 2026-07-16 | CNY 16.59 | +2.22% | CNY 16.51 | CNY 17.35 | CNY 16.20 | 5.81M |
| 2026-07-15 | CNY 16.23 | -9.98% | CNY 18.00 | CNY 18.57 | CNY 16.23 | 6.19M |
| 2026-07-14 | CNY 18.03 | -9.26% | CNY 19.31 | CNY 19.50 | CNY 17.88 | 6.28M |
| 2026-07-13 | CNY 19.87 | -10.01% | CNY 21.54 | CNY 21.80 | CNY 19.87 | 2.77M |
| 2026-07-10 | CNY 22.08 | -0.09% | CNY 22.41 | CNY 23.49 | CNY 21.85 | 4.11M |
| 2026-07-09 | CNY 22.10 | +1.47% | CNY 20.55 | CNY 23.18 | CNY 20.55 | 5.13M |
| 2026-07-08 | CNY 21.78 | +7.08% | CNY 19.62 | CNY 22.34 | CNY 19.39 | 6.23M |
| 2026-07-07 | CNY 20.34 | -10.00% | CNY 21.49 | CNY 21.79 | CNY 20.34 | 4.75M |
| 2026-07-06 | CNY 22.60 | -10.00% | CNY 23.60 | CNY 24.20 | CNY 22.60 | 4.41M |
| 2026-07-03 | CNY 25.11 | -4.99% | CNY 25.11 | CNY 25.45 | CNY 25.11 | 5.24M |
| 2026-07-02 | CNY 26.43 | +5.01% | CNY 26.43 | CNY 26.43 | CNY 25.93 | 2.39M |
| 2026-07-01 | CNY 25.17 | +5.01% | CNY 25.17 | CNY 25.17 | CNY 25.17 | 93.40K |
| 2026-06-30 | CNY 23.97 | +4.99% | CNY 23.97 | CNY 23.97 | CNY 23.97 | 335.70K |
| 2026-06-29 | CNY 22.83 | -4.99% | CNY 22.88 | CNY 23.50 | CNY 22.83 | 3.11M |
| 2026-06-26 | CNY 24.03 | -4.98% | CNY 24.03 | CNY 25.16 | CNY 24.03 | 4.78M |
| 2026-06-25 | CNY 25.29 | -5.00% | CNY 25.29 | CNY 25.29 | CNY 25.29 | 89.60K |
| 2026-06-24 | CNY 26.62 | -5.00% | CNY 26.62 | CNY 26.63 | CNY 26.62 | 1.54M |
| 2026-06-23 | CNY 28.02 | -4.98% | CNY 28.02 | CNY 30.80 | CNY 28.02 | 5.42M |
| 2026-06-22 | CNY 29.49 | -4.99% | CNY 29.49 | CNY 29.49 | CNY 29.49 | 177.70K |
| 2026-06-18 | CNY 31.04 | -4.99% | CNY 31.50 | CNY 31.95 | CNY 31.04 | 2.22M |
| 2026-06-17 | CNY 32.67 | -5.00% | CNY 32.67 | CNY 33.28 | CNY 32.67 | 3.05M |
| 2026-06-16 | CNY 34.39 | +5.01% | CNY 31.11 | CNY 34.39 | CNY 31.11 | 5.90M |
| 2026-06-15 | CNY 32.75 | -4.99% | CNY 33.20 | CNY 33.80 | CNY 32.75 | 1.16M |
| 2026-06-12 | CNY 34.47 | -4.99% | CNY 35.30 | CNY 35.80 | CNY 34.47 | 3.45M |
| 2026-06-11 | CNY 36.28 | -2.94% | CNY 35.51 | CNY 38.40 | CNY 35.51 | 6.63M |
| 2026-06-10 | CNY 37.38 | -5.01% | CNY 37.38 | CNY 37.38 | CNY 37.38 | 142.40K |
| 2026-06-09 | CNY 39.35 | -5.00% | CNY 40.41 | CNY 41.44 | CNY 39.35 | 1.39M |
| 2026-06-08 | CNY 41.42 | -5.00% | CNY 42.17 | CNY 44.85 | CNY 41.42 | 3.41M |
| 2026-06-05 | CNY 43.60 | +5.01% | CNY 41.50 | CNY 43.60 | CNY 39.44 | 5.79M |
| 2026-06-04 | CNY 41.52 | -5.01% | CNY 45.20 | CNY 45.20 | CNY 41.52 | 4.03M |
| 2026-06-03 | CNY 43.71 | -5.00% | CNY 46.30 | CNY 47.77 | CNY 43.71 | 5.00M |
| 2026-06-02 | CNY 46.01 | +4.26% | CNY 42.00 | CNY 46.33 | CNY 42.00 | 3.79M |
| 2026-06-01 | CNY 44.13 | +5.00% | CNY 42.00 | CNY 44.13 | CNY 42.00 | 1.97M |
| 2026-05-29 | CNY 42.03 | +5.00% | CNY 40.89 | CNY 42.03 | CNY 40.04 | 4.88M |
| 2026-05-28 | CNY 40.03 | +4.85% | CNY 36.27 | CNY 40.09 | CNY 36.27 | 6.61M |
| 2026-05-27 | CNY 38.18 | +5.01% | CNY 38.18 | CNY 38.18 | CNY 37.50 | 1.45M |
| 2026-05-26 | CNY 36.36 | +5.00% | CNY 36.36 | CNY 36.36 | CNY 35.50 | 2.67M |