Skip to main content
logo
Zhejiang Lianxiang Smart Home Co., LTD (SHA:603272)
China flag China · Delayed Price · Currency is CNY
32.32
+2.94 (10.01%)
At close: Mar 27, 2026

SHA:603272 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202629.2132.3228.3832.3232.3210.01%10,012,397
Mar 26, 202627.2729.3826.2029.3829.3810.00%7,627,202
Mar 25, 202625.3526.9925.3526.7126.716.08%10,035,890
Mar 24, 202625.1026.3823.0925.1825.185.00%13,349,871
Mar 23, 202621.9023.9821.0523.9823.9810.00%4,470,869
Mar 20, 202623.1523.1621.7621.8021.80-3.63%1,853,249
Mar 19, 202623.0023.2722.5222.6222.62-2.08%1,879,900
Mar 18, 202622.6723.2822.1723.1023.101.90%2,104,200
Mar 17, 202623.3023.6022.6022.6722.67-1.65%2,175,800
Mar 16, 202623.9523.9923.0023.0523.05-3.80%2,226,600
Mar 13, 202623.4824.5523.4523.9623.960.93%2,670,502
Mar 12, 202623.1223.7923.1023.7423.742.20%2,556,818
Mar 11, 202623.6823.6823.0023.2323.23-0.90%1,575,200
Mar 10, 202623.2923.8323.2023.4423.440.77%2,261,900
Mar 9, 202622.5523.5221.8123.2623.263.10%3,087,800
Mar 6, 202622.2022.8022.0822.5622.562.17%2,402,880
Mar 5, 202622.2522.5521.9922.0822.081.19%2,092,414
Mar 4, 202621.9422.4121.7021.8221.82-2,444,000
Mar 3, 202622.4823.2621.8221.8221.82-2.94%4,154,000
Mar 2, 202624.4824.9522.4822.4822.48-10.01%5,785,900
Feb 27, 202625.3625.3624.7524.9824.98-1.46%2,124,700
Feb 26, 202625.7926.1425.0925.3525.35-1.21%3,516,600
Feb 25, 202625.0226.3825.0225.6625.662.07%4,874,800
Feb 24, 202623.5425.3523.3525.1425.146.98%4,988,300
Feb 13, 202623.0023.9323.0023.5023.501.91%3,525,400
Feb 12, 202623.3923.5523.0223.0623.06-0.99%1,449,900
Feb 11, 202622.9823.3922.8923.2923.290.82%2,222,900
Feb 10, 202623.5523.6923.0523.1023.10-1.53%2,053,900
Feb 9, 202623.3523.5022.9623.4623.461.43%2,206,400
Feb 6, 202622.7923.6022.3423.1323.131.94%3,056,400
Feb 5, 202623.0223.4022.6122.6922.69-0.92%3,040,900
Feb 4, 202622.4723.3322.0022.9022.903.62%4,324,800
Feb 3, 202621.4022.1621.3022.1022.104.00%3,220,600
Feb 2, 202621.6021.8721.0021.2521.25-0.51%2,344,400
Jan 30, 202620.2021.6020.2021.3621.362.94%2,976,138
Jan 29, 202621.1221.4720.3220.7520.75-1.71%2,645,616
Jan 28, 202621.5021.7921.0521.1121.11-1.95%1,843,800
Jan 27, 202621.8921.8920.9021.5321.53-0.37%2,750,200
Jan 26, 202623.0423.0421.3721.6121.61-5.72%4,268,700
Jan 23, 202622.8323.1522.3822.9222.920.04%2,762,200
Jan 22, 202622.4023.0622.0322.9122.913.34%3,029,500
Jan 21, 202622.3022.3821.8522.1722.170.32%1,932,800
Jan 20, 202622.3922.6721.9322.1022.10-1.21%3,132,700
Jan 19, 202623.0023.4522.2722.3722.37-3.45%4,108,300
Jan 16, 202621.7023.5821.4923.1723.177.77%7,392,400
Jan 15, 202621.1021.9921.0121.5021.501.75%2,959,300
Jan 14, 202621.5021.7120.8821.1321.13-2.13%3,359,100
Jan 13, 202621.3223.4921.0321.5921.591.08%3,497,616
Jan 12, 202621.4721.6120.8021.3621.36-0.51%4,180,600
Jan 9, 202620.8621.5720.7021.4721.473.97%4,817,800