Hangzhou Lion Electronics Co., Ltd. Class A 605358
SSE · China · Electronic Technology
CNY 45.36-0.77 (-1.67%)
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 45.36 | -1.67% | CNY 46.48 | CNY 46.77 | CNY 44.81 | 27.82M |
| 2026-09-29 | CNY 46.13 | +1.01% | CNY 45.43 | CNY 47.09 | CNY 45.00 | 34.26M |
| 2026-09-28 | CNY 45.67 | -5.52% | CNY 47.68 | CNY 48.60 | CNY 45.52 | 53.92M |
| 2026-09-24 | CNY 48.34 | +0.65% | CNY 48.02 | CNY 51.08 | CNY 48.02 |
| 73.27M |
| 2026-09-23 | CNY 48.03 | +2.41% | CNY 47.28 | CNY 48.65 | CNY 46.28 | 43.13M |
| 2026-09-22 | CNY 46.90 | +1.27% | CNY 47.31 | CNY 48.86 | CNY 46.32 | 45.95M |
| 2026-09-21 | CNY 46.31 | -0.41% | CNY 46.66 | CNY 47.00 | CNY 45.90 | 32.49M |
| 2026-09-18 | CNY 46.50 | +2.72% | CNY 46.26 | CNY 46.72 | CNY 45.17 | 47.11M |
| 2026-09-17 | CNY 45.27 | +0.89% | CNY 45.65 | CNY 46.31 | CNY 44.81 | 60.50M |
| 2026-09-16 | CNY 44.87 | +10.00% | CNY 40.76 | CNY 44.87 | CNY 40.51 | 49.73M |
| 2026-09-15 | CNY 40.79 | +0.72% | CNY 40.00 | CNY 41.60 | CNY 39.89 | 17.57M |
| 2026-09-14 | CNY 40.50 | -0.25% | CNY 40.03 | CNY 40.99 | CNY 39.60 | 13.14M |
| 2026-09-11 | CNY 40.60 | -1.79% | CNY 40.77 | CNY 40.96 | CNY 39.30 | 20.17M |
| 2026-09-10 | CNY 41.34 | -1.88% | CNY 41.75 | CNY 42.18 | CNY 41.28 | 14.74M |
| 2026-09-09 | CNY 42.13 | +0.52% | CNY 42.10 | CNY 42.79 | CNY 41.90 | 19.55M |
| 2026-09-08 | CNY 41.91 | -2.06% | CNY 42.79 | CNY 42.91 | CNY 41.60 | 23.64M |
| 2026-09-07 | CNY 42.79 | +6.58% | CNY 40.95 | CNY 43.30 | CNY 40.31 | 37.52M |
| 2026-09-04 | CNY 40.15 | -3.04% | CNY 41.64 | CNY 42.26 | CNY 39.70 | 23.79M |
| 2026-09-03 | CNY 41.41 | -0.81% | CNY 42.19 | CNY 42.35 | CNY 40.92 | 18.73M |
| 2026-09-02 | CNY 41.75 | -0.85% | CNY 41.56 | CNY 42.09 | CNY 40.93 | 20.88M |
| 2026-09-01 | CNY 42.11 | -3.70% | CNY 43.99 | CNY 44.18 | CNY 42.10 | 27.47M |
| 2026-08-31 | CNY 43.73 | +1.16% | CNY 41.95 | CNY 43.93 | CNY 41.72 | 32.94M |
| 2026-08-28 | CNY 43.23 | -3.03% | CNY 44.20 | CNY 45.05 | CNY 43.17 | 34.56M |
| 2026-08-27 | CNY 44.58 | +5.04% | CNY 43.50 | CNY 44.75 | CNY 42.30 | 46.48M |
| 2026-08-26 | CNY 42.44 | -1.80% | CNY 43.20 | CNY 43.50 | CNY 41.90 | 28.16M |
| 2026-08-25 | CNY 43.22 | -2.81% | CNY 43.01 | CNY 43.89 | CNY 41.52 | 41.47M |
| 2026-08-24 | CNY 44.47 | +0.84% | CNY 44.53 | CNY 45.20 | CNY 42.69 | 43.46M |
| 2026-08-21 | CNY 44.10 | +0.57% | CNY 43.44 | CNY 45.09 | CNY 43.40 | 37.69M |
| 2026-08-20 | CNY 43.85 | -2.58% | CNY 46.00 | CNY 46.55 | CNY 43.50 | 48.23M |
| 2026-08-19 | CNY 45.01 | -9.29% | CNY 48.14 | CNY 49.35 | CNY 44.70 | 83.86M |
| 2026-08-18 | CNY 49.62 | +6.50% | CNY 47.00 | CNY 51.25 | CNY 47.00 | 97.57M |
| 2026-08-17 | CNY 46.59 | +3.88% | CNY 44.88 | CNY 46.59 | CNY 44.65 | 37.40M |
| 2026-08-14 | CNY 44.85 | +1.82% | CNY 44.88 | CNY 45.30 | CNY 43.85 | 28.97M |
| 2026-08-13 | CNY 44.05 | -3.21% | CNY 46.42 | CNY 46.46 | CNY 43.95 | 38.05M |
| 2026-08-12 | CNY 45.51 | +3.88% | CNY 44.24 | CNY 45.90 | CNY 43.60 | 39.41M |
| 2026-08-11 | CNY 43.81 | -0.97% | CNY 43.85 | CNY 44.93 | CNY 43.34 | 33.22M |
| 2026-08-10 | CNY 44.24 | -1.43% | CNY 45.00 | CNY 45.40 | CNY 43.10 | 37.87M |
| 2026-08-07 | CNY 44.88 | +3.22% | CNY 43.38 | CNY 45.00 | CNY 42.68 | 43.61M |
| 2026-08-06 | CNY 43.48 | +4.42% | CNY 40.83 | CNY 43.90 | CNY 40.83 | 53.08M |
| 2026-08-05 | CNY 41.64 | +8.72% | CNY 38.28 | CNY 42.13 | CNY 38.18 | 55.70M |
| 2026-08-04 | CNY 38.30 | +6.80% | CNY 36.50 | CNY 38.63 | CNY 35.83 | 41.22M |
| 2026-08-03 | CNY 35.86 | -3.34% | CNY 37.00 | CNY 37.40 | CNY 35.74 | 40.44M |
| 2026-07-31 | CNY 37.10 | +3.98% | CNY 38.32 | CNY 39.25 | CNY 37.08 | 55.37M |
| 2026-07-30 | CNY 35.68 | -9.46% | CNY 39.56 | CNY 39.78 | CNY 35.60 | 49.29M |
| 2026-07-29 | CNY 39.41 | -1.84% | CNY 40.08 | CNY 40.51 | CNY 37.38 | 43.81M |
| 2026-07-28 | CNY 40.15 | -7.30% | CNY 42.78 | CNY 43.77 | CNY 39.77 | 37.28M |
| 2026-07-27 | CNY 43.31 | +3.74% | CNY 41.81 | CNY 43.38 | CNY 40.00 | 37.66M |
| 2026-07-24 | CNY 41.75 | -2.66% | CNY 42.76 | CNY 43.41 | CNY 41.21 | 36.09M |
| 2026-07-23 | CNY 42.89 | -0.90% | CNY 44.00 | CNY 44.17 | CNY 41.80 | 41.48M |
| 2026-07-22 | CNY 43.28 | -1.25% | CNY 42.83 | CNY 45.58 | CNY 42.50 | 59.32M |
| 2026-07-21 | CNY 43.83 | +7.03% | CNY 40.98 | CNY 44.04 | CNY 36.86 | 75.85M |
| 2026-07-20 | CNY 40.95 | -10.00% | CNY 46.61 | CNY 46.68 | CNY 40.95 | 49.41M |
| 2026-07-17 | CNY 45.50 | -6.91% | CNY 49.75 | CNY 49.75 | CNY 45.30 | 56.98M |
| 2026-07-16 | CNY 48.88 | -7.76% | CNY 51.48 | CNY 52.96 | CNY 48.36 | 58.69M |
| 2026-07-15 | CNY 52.99 | -10.00% | CNY 60.00 | CNY 60.44 | CNY 52.99 | 58.99M |
| 2026-07-14 | CNY 58.88 | +2.58% | CNY 57.50 | CNY 59.88 | CNY 55.35 | 55.30M |
| 2026-07-13 | CNY 57.40 | -5.99% | CNY 60.00 | CNY 62.56 | CNY 57.11 | 52.66M |
| 2026-07-10 | CNY 61.06 | -4.25% | CNY 64.01 | CNY 68.18 | CNY 61.02 | 84.80M |
| 2026-07-09 | CNY 63.77 | +10.01% | CNY 58.80 | CNY 63.77 | CNY 58.38 | 63.54M |
| 2026-07-08 | CNY 57.97 | -4.23% | CNY 61.00 | CNY 61.84 | CNY 55.76 | 57.35M |
| 2026-07-07 | CNY 60.53 | +1.75% | CNY 59.38 | CNY 62.26 | CNY 58.44 | 56.67M |
| 2026-07-06 | CNY 59.49 | -8.01% | CNY 63.40 | CNY 65.19 | CNY 58.41 | 78.96M |
| 2026-07-03 | CNY 64.67 | -10.01% | CNY 68.00 | CNY 69.60 | CNY 64.67 | 86.02M |
| 2026-07-02 | CNY 71.86 | -9.99% | CNY 75.00 | CNY 75.89 | CNY 71.86 | 70.46M |
| 2026-07-01 | CNY 79.84 | +2.89% | CNY 77.61 | CNY 83.29 | CNY 76.45 | 102.04M |
| 2026-06-30 | CNY 77.60 | -1.64% | CNY 77.00 | CNY 78.98 | CNY 73.86 | 90.20M |
| 2026-06-29 | CNY 78.89 | +4.67% | CNY 77.00 | CNY 79.89 | CNY 70.00 | 131.79M |
| 2026-06-26 | CNY 75.37 | +6.91% | CNY 71.05 | CNY 76.50 | CNY 68.83 | 133.00M |
| 2026-06-25 | CNY 70.50 | +4.91% | CNY 68.10 | CNY 70.50 | CNY 65.50 | 102.90M |
| 2026-06-24 | CNY 67.20 | +1.05% | CNY 65.99 | CNY 68.00 | CNY 63.84 | 72.97M |
| 2026-06-23 | CNY 66.50 | -3.22% | CNY 68.00 | CNY 69.88 | CNY 65.33 | 70.08M |
| 2026-06-22 | CNY 68.71 | -2.12% | CNY 71.60 | CNY 72.00 | CNY 64.94 | 97.60M |
| 2026-06-18 | CNY 70.20 | -1.06% | CNY 69.69 | CNY 73.94 | CNY 69.69 | 83.89M |
| 2026-06-17 | CNY 70.95 | +4.11% | CNY 67.76 | CNY 71.59 | CNY 65.58 | 97.24M |
| 2026-06-16 | CNY 68.15 | +0.15% | CNY 69.50 | CNY 71.51 | CNY 67.79 | 87.56M |
| 2026-06-15 | CNY 68.05 | +2.95% | CNY 67.35 | CNY 69.75 | CNY 63.03 | 91.12M |
| 2026-06-12 | CNY 66.10 | -7.12% | CNY 73.91 | CNY 77.58 | CNY 65.83 | 105.69M |
| 2026-06-11 | CNY 71.17 | -3.17% | CNY 72.50 | CNY 74.76 | CNY 68.80 | 97.30M |
| 2026-06-10 | CNY 73.50 | +3.27% | CNY 74.00 | CNY 75.69 | CNY 70.20 | 106.49M |
| 2026-06-09 | CNY 71.17 | +10.00% | CNY 66.50 | CNY 71.17 | CNY 64.15 | 66.81M |
| 2026-06-08 | CNY 64.70 | -3.10% | CNY 62.99 | CNY 69.14 | CNY 62.99 | 81.95M |
| 2026-06-05 | CNY 66.77 | +4.49% | CNY 64.89 | CNY 68.37 | CNY 63.13 | 102.35M |
| 2026-06-04 | CNY 63.90 | +10.00% | CNY 57.96 | CNY 63.90 | CNY 56.56 | 97.09M |
| 2026-06-03 | CNY 58.09 | +7.89% | CNY 54.91 | CNY 59.22 | CNY 54.91 | 80.28M |
| 2026-06-02 | CNY 53.84 | -4.03% | CNY 55.69 | CNY 56.18 | CNY 53.58 | 51.75M |
| 2026-06-01 | CNY 56.10 | +1.30% | CNY 55.32 | CNY 59.00 | CNY 52.35 | 72.46M |
| 2026-05-29 | CNY 55.38 | -6.28% | CNY 59.10 | CNY 61.10 | CNY 54.00 | 80.52M |
| 2026-05-28 | CNY 59.09 | +4.58% | CNY 55.50 | CNY 59.98 | CNY 54.71 | 93.50M |
| 2026-05-27 | CNY 56.50 | +7.01% | CNY 53.26 | CNY 57.36 | CNY 52.64 | 79.16M |
| 2026-05-26 | CNY 52.80 | -2.51% | CNY 53.80 | CNY 54.45 | CNY 51.61 | 42.75M |