Skip to main content
logo
Hangzhou Lion Electronics Co.,Ltd (SHA:605358)
China flag China · Delayed Price · Currency is CNY
24.65
+0.06 (0.24%)
Aug 1, 2025, 2:45 PM CST

SHA:605358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.6824.9024.4124.7024.700.45%10,508,197
Jul 31, 202524.6024.9524.4724.5924.59-0.24%13,330,711
Jul 30, 202524.6625.0124.4124.6524.65-0.36%13,949,251
Jul 29, 202524.5025.0024.4624.7424.740.04%12,622,706
Jul 28, 202524.8124.9024.4524.7324.73-0.68%16,030,563
Jul 25, 202524.3025.4024.2924.9024.904.93%27,452,232
Jul 24, 202523.2923.7623.2723.7323.731.89%11,411,627
Jul 23, 202523.4123.6523.2523.2923.29-0.38%8,799,788
Jul 22, 202523.3023.4723.2323.3823.380.34%7,472,691
Jul 21, 202523.3123.4123.2123.3023.300.04%5,582,962
Jul 18, 202523.2223.3923.0623.2923.290.65%6,262,672
Jul 17, 202522.9423.1722.8223.1423.140.22%6,935,900
Jul 16, 202523.0623.4423.0023.0923.090.04%6,318,872
Jul 15, 202523.2023.4322.9023.0823.08-1.58%8,542,078
Jul 14, 202523.4823.5323.3323.4523.450.04%5,489,846
Jul 11, 202523.4023.5323.1623.4423.440.47%6,905,595
Jul 10, 202523.2023.7623.1323.3323.330.60%6,755,496
Jul 9, 202523.4123.4123.1123.1923.19-0.90%4,794,867
Jul 8, 202522.8023.4722.7223.4023.402.54%8,755,281
Jul 7, 202522.7022.9522.6722.8222.820.35%3,969,888
Jul 4, 202523.1223.1622.6622.7422.74-1.56%6,804,808
Jul 3, 202523.1123.1922.9623.1023.100.04%4,372,566
Jul 2, 202523.3523.3522.9623.0923.09-1.03%5,698,188
Jul 1, 202523.2523.5423.0623.3323.330.13%7,200,383
Jun 30, 202523.2623.3923.1323.3023.300.87%6,460,877
Jun 27, 202523.1623.2823.0423.1023.100.61%6,378,516
Jun 26, 202523.2423.2522.9422.9622.96-1.20%6,690,338
Jun 25, 202523.1523.2522.8423.2423.240.78%9,101,395
Jun 24, 202522.8023.0822.7123.0623.061.59%6,372,573
Jun 23, 202522.1422.7522.0322.7022.701.75%5,503,907
Jun 20, 202522.3422.5922.2422.3122.31-0.22%4,238,240
Jun 19, 202522.5022.6822.2522.3622.36-0.75%4,933,727
Jun 18, 202522.4322.6322.2922.5322.530.22%4,463,339
Jun 17, 202522.3122.5922.3122.4822.480.13%3,760,390
Jun 16, 202522.1822.6222.1522.4522.450.76%4,702,376
Jun 13, 202522.6622.9522.1822.2822.28-2.11%9,365,135
Jun 12, 202523.2023.2022.7022.7622.76-2.07%8,057,317
Jun 11, 202523.3023.6223.2323.2423.24-0.26%4,722,372
Jun 10, 202523.8323.9023.0823.3023.30-2.22%6,828,656
Jun 9, 202523.6423.9523.6023.8323.830.59%4,467,484
Jun 6, 202523.9023.9523.6823.6923.69-0.75%5,058,647
Jun 5, 202523.8223.9623.6223.8723.870.34%5,228,499
Jun 4, 202523.9624.0223.7723.7923.79-1.29%5,939,467
Jun 3, 202523.4024.1123.3824.1024.101.77%8,168,657
May 30, 202523.4523.8023.2023.6823.680.30%8,889,561
May 29, 202522.9023.7222.9023.6123.612.97%8,470,154
May 28, 202523.4023.5222.9022.9322.93-1.97%5,285,876
May 27, 202523.2823.4423.0623.3923.390.34%5,010,928
May 26, 202523.1023.4723.1023.3123.311.08%4,615,564
May 23, 202523.7823.9023.0523.0623.06-3.43%9,603,489