Zhejiang Lianxiang Smart Home Co., LTD (SHA:603272)
China · Delayed Price · Currency is CNY 14.86
-0.14 (-0.93%)
Oct 8, 2026, 2:04 PM CST
SHA:603272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 15.82 | 15.87 | 14.85 | 15.00 | 15.00 | -4.64% | 2,439,800 |
| Sep 29, 2026 | 15.93 | 16.11 | 15.50 | 15.73 | 15.73 | -2.60% | 2,367,600 |
| Sep 28, 2026 | 17.00 | 17.55 | 16.05 | 16.15 | 16.15 | -3.93% | 3,030,900 |
| Sep 24, 2026 | 16.50 | 17.15 | 16.03 | 16.81 | 16.81 | 4.41% | 3,932,400 |
| Sep 23, 2026 | 16.46 | 17.10 | 16.10 | 16.10 | 16.10 | -3.59% | 3,237,800 |
| Sep 22, 2026 | 17.36 | 17.74 | 16.43 | 16.70 | 16.70 | -2.45% | 4,118,900 |
| Sep 21, 2026 | 17.11 | 17.97 | 16.88 | 17.12 | 17.12 | 1.36% | 6,543,455 |
| Sep 18, 2026 | 15.40 | 16.89 | 15.40 | 16.89 | 16.89 | 10.03% | 4,896,200 |
| Sep 17, 2026 | 15.13 | 15.55 | 15.13 | 15.35 | 15.35 | 0.26% | 1,592,400 |
| Sep 16, 2026 | 14.83 | 15.46 | 14.60 | 15.31 | 15.31 | 3.24% | 2,190,802 |
| Sep 15, 2026 | 15.72 | 15.88 | 14.80 | 14.83 | 14.83 | -6.96% | 3,489,745 |
| Sep 14, 2026 | 16.36 | 16.96 | 15.86 | 15.94 | 15.94 | -2.39% | 3,329,500 |
| Sep 11, 2026 | 15.88 | 16.37 | 15.58 | 16.33 | 16.33 | 1.30% | 3,672,445 |
| Sep 10, 2026 | 16.49 | 16.49 | 15.52 | 16.12 | 16.12 | 1.64% | 4,131,900 |
| Sep 9, 2026 | 16.62 | 16.78 | 15.82 | 15.86 | 15.86 | -5.71% | 4,246,700 |
| Sep 8, 2026 | 17.36 | 18.15 | 16.73 | 16.82 | 16.82 | -4.76% | 5,244,300 |
| Sep 7, 2026 | 18.36 | 18.54 | 17.25 | 17.66 | 17.66 | -3.81% | 4,520,603 |
| Sep 4, 2026 | 17.99 | 18.92 | 17.10 | 18.36 | 18.36 | 1.83% | 6,343,900 |
| Sep 3, 2026 | 17.37 | 18.53 | 17.21 | 18.03 | 18.03 | 3.74% | 6,260,300 |
| Sep 2, 2026 | 16.16 | 17.82 | 16.16 | 17.38 | 17.38 | 7.02% | 6,430,200 |
| Sep 1, 2026 | 15.94 | 16.45 | 15.91 | 16.24 | 16.24 | 0.81% | 4,688,300 |
| Aug 31, 2026 | 14.80 | 16.34 | 14.63 | 16.11 | 16.11 | 7.26% | 7,082,500 |
| Aug 28, 2026 | 14.00 | 15.31 | 14.00 | 15.02 | 15.02 | 7.90% | 7,875,500 |
| Aug 27, 2026 | 14.26 | 14.34 | 13.86 | 13.92 | 13.92 | -3.27% | 3,061,700 |
| Aug 26, 2026 | 13.95 | 14.99 | 13.78 | 14.39 | 14.39 | 1.91% | 4,418,100 |
| Aug 25, 2026 | 13.54 | 14.44 | 13.43 | 14.12 | 14.12 | 3.37% | 3,797,200 |
| Aug 24, 2026 | 14.15 | 14.53 | 13.56 | 13.66 | 13.66 | -4.14% | 2,838,200 |
| Aug 21, 2026 | 13.74 | 14.35 | 13.33 | 14.25 | 14.25 | 3.71% | 3,451,700 |
| Aug 20, 2026 | 13.73 | 13.97 | 13.36 | 13.74 | 13.74 | 1.03% | 2,739,900 |
| Aug 19, 2026 | 14.14 | 14.29 | 13.46 | 13.60 | 13.60 | -4.29% | 4,190,400 |
| Aug 18, 2026 | 14.84 | 14.98 | 14.20 | 14.21 | 14.21 | -5.58% | 3,766,000 |
| Aug 17, 2026 | 15.08 | 15.25 | 14.36 | 15.05 | 15.05 | 2.87% | 4,517,600 |
| Aug 14, 2026 | 15.41 | 15.68 | 14.52 | 14.63 | 14.63 | -7.35% | 6,133,200 |
| Aug 13, 2026 | 15.13 | 16.98 | 14.79 | 15.79 | 15.79 | 0.51% | 7,342,700 |
| Aug 12, 2026 | 15.72 | 15.88 | 15.62 | 15.71 | 15.71 | -2.00% | 2,442,600 |
| Aug 11, 2026 | 15.95 | 16.10 | 15.22 | 16.03 | 16.03 | 1.39% | 3,317,200 |
| Aug 10, 2026 | 16.51 | 16.80 | 15.30 | 15.81 | 15.81 | -5.89% | 3,986,000 |
| Aug 7, 2026 | 17.30 | 17.85 | 16.61 | 16.80 | 16.80 | -2.61% | 3,350,400 |
| Aug 6, 2026 | 17.10 | 17.50 | 16.50 | 17.25 | 17.25 | 1.65% | 4,742,400 |
| Aug 5, 2026 | 17.20 | 17.60 | 16.70 | 16.97 | 16.97 | -1.11% | 5,138,424 |
| Aug 4, 2026 | 16.58 | 18.00 | 16.30 | 17.16 | 17.16 | 4.89% | 7,243,916 |
| Aug 3, 2026 | 14.50 | 16.36 | 14.50 | 16.36 | 16.36 | 10.02% | 5,767,092 |
| Jul 31, 2026 | 14.29 | 15.03 | 14.08 | 14.87 | 14.87 | 8.86% | 6,761,008 |
| Jul 30, 2026 | 14.85 | 14.94 | 13.62 | 13.66 | 13.66 | -9.24% | 4,685,483 |
| Jul 29, 2026 | 15.15 | 15.24 | 14.20 | 15.05 | 15.05 | 1.48% | 4,049,692 |
| Jul 28, 2026 | 14.98 | 16.00 | 14.80 | 14.83 | 14.83 | -3.70% | 5,166,900 |
| Jul 27, 2026 | 14.11 | 15.49 | 14.11 | 15.40 | 15.40 | 1.85% | 5,781,067 |
| Jul 24, 2026 | 16.93 | 16.93 | 14.63 | 15.12 | 15.12 | -1.75% | 9,367,716 |
| Jul 23, 2026 | 14.10 | 15.39 | 14.00 | 15.39 | 15.39 | 10.01% | 1,681,200 |
| Jul 22, 2026 | 13.48 | 14.37 | 12.94 | 13.99 | 13.99 | 0.58% | 4,520,359 |