Skip to main content
logo
Hangzhou Lion Electronics Co.,Ltd (SHA:605358)
China flag China · Delayed Price · Currency is CNY
32.97
+0.98 (3.06%)
Oct 21, 2025, 10:45 AM CST

SHA:605358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202532.0032.9731.9332.97-3.06%12,094,308
Oct 20, 202532.6632.8831.5031.9931.990.22%27,444,922
Oct 17, 202532.0233.6431.7031.9231.92-0.68%37,416,221
Oct 16, 202532.2033.2031.7532.1432.14-0.80%28,648,300
Oct 15, 202533.2533.5932.0332.4032.40-1.55%25,809,519
Oct 14, 202534.0234.4332.6532.9132.91-2.52%36,126,734
Oct 13, 202530.1233.9930.1233.7633.765.04%45,902,895
Oct 10, 202533.0033.8832.0032.1432.14-6.00%39,705,354
Oct 9, 202532.9835.4532.9834.1934.194.75%61,422,676
Sep 30, 202533.1533.8932.6032.6432.64-1.54%54,840,057
Sep 29, 202531.0834.2531.0033.1533.151.35%73,557,523
Sep 26, 202535.1035.8632.7132.7132.71-9.99%85,053,935
Sep 25, 202536.3436.3435.3536.3436.349.99%43,817,560
Sep 24, 202532.5033.0431.9733.0433.049.99%28,980,390
Sep 23, 202527.7030.0426.8430.0430.0410.00%46,715,998
Sep 22, 202526.8027.5026.4827.3127.312.28%23,743,508
Sep 19, 202526.3927.6426.3726.7026.701.83%23,589,156
Sep 18, 202526.0527.1525.8626.2226.220.69%23,369,569
Sep 17, 202526.1026.3625.7626.0426.04-0.12%9,763,816
Sep 16, 202525.9926.3225.8626.0726.070.08%9,139,596
Sep 15, 202526.6326.7125.9126.0526.050.04%13,732,492
Sep 12, 202526.0026.3625.8626.0426.040.23%14,535,974
Sep 11, 202524.7426.0924.5225.9825.985.01%16,621,477
Sep 10, 202525.0225.2124.5024.7424.74-0.88%8,387,901
Sep 9, 202525.5825.6324.9224.9624.96-2.16%10,328,002
Sep 8, 202525.4025.6524.9625.5125.510.51%12,812,068
Sep 5, 202524.3525.4324.2325.3825.384.62%16,913,591
Sep 4, 202525.3125.5923.9124.2624.26-4.15%17,851,539
Sep 3, 202525.9726.0625.2825.3125.31-1.82%14,781,120
Sep 2, 202526.6526.7325.4725.7825.78-3.30%17,648,352
Sep 1, 202527.0027.3326.3226.6626.66-16,469,749
Aug 29, 202527.1727.1726.5426.6626.66-2.20%17,241,966
Aug 28, 202526.5227.5026.3027.2627.262.02%27,034,509
Aug 27, 202527.0927.9426.7026.7226.72-1.15%28,403,123
Aug 26, 202526.4427.7726.2227.0327.032.23%23,166,431
Aug 25, 202526.7327.2526.1626.4426.440.11%23,811,288
Aug 22, 202525.8226.4825.7426.4126.412.44%20,338,658
Aug 21, 202526.1826.2825.6125.7825.78-1.07%13,969,912
Aug 20, 202525.6826.0625.4526.0626.061.52%16,754,540
Aug 19, 202525.8525.8525.4025.6725.67-0.08%11,929,848
Aug 18, 202525.5225.9725.3525.6925.691.34%18,194,485
Aug 15, 202524.5925.3824.5925.3525.352.42%15,234,083
Aug 14, 202525.1025.4824.6524.7524.75-1.36%16,117,244
Aug 13, 202525.0925.3825.0025.0925.09-0.36%12,603,435
Aug 12, 202524.8525.2324.6125.1825.181.37%14,980,750
Aug 11, 202524.6825.0524.6124.8424.840.53%9,670,522
Aug 8, 202525.4025.4024.7124.7124.71-3.55%14,873,346
Aug 7, 202525.2425.8525.0525.6225.621.47%20,695,316
Aug 6, 202524.8125.2524.5825.2525.251.81%15,662,649
Aug 5, 202524.6825.1824.4924.8024.800.73%11,144,101