Shenzhen Lifotronic Technology Co., Ltd. (SHA:688389)
China · Delayed Price · Currency is CNY 14.12
-0.08 (-0.56%)
Sep 15, 2025, 2:45 PM CST
SHA:688389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.33 | 14.43 | 14.13 | 14.20 | 14.20 | -1.05% | 4,500,245 |
| Sep 11, 2025 | 14.14 | 14.37 | 13.93 | 14.35 | 14.35 | 1.34% | 5,050,625 |
| Sep 10, 2025 | 14.36 | 14.43 | 14.15 | 14.16 | 14.16 | -1.67% | 4,992,885 |
| Sep 9, 2025 | 14.59 | 14.68 | 14.35 | 14.40 | 14.40 | -1.57% | 5,012,469 |
| Sep 8, 2025 | 14.10 | 14.66 | 14.10 | 14.63 | 14.63 | 3.39% | 8,842,412 |
| Sep 5, 2025 | 13.97 | 14.16 | 13.81 | 14.15 | 14.15 | 1.43% | 5,244,516 |
| Sep 4, 2025 | 14.03 | 14.23 | 13.78 | 13.95 | 13.95 | -0.21% | 6,551,907 |
| Sep 3, 2025 | 14.06 | 14.10 | 13.78 | 13.98 | 13.98 | -0.43% | 4,833,896 |
| Sep 2, 2025 | 14.20 | 14.25 | 13.82 | 14.04 | 14.04 | -0.71% | 7,504,319 |
| Sep 1, 2025 | 14.19 | 14.25 | 14.08 | 14.14 | 14.14 | -0.14% | 5,524,619 |
| Aug 29, 2025 | 14.22 | 14.45 | 13.97 | 14.16 | 14.16 | 0.07% | 11,510,484 |
| Aug 28, 2025 | 14.05 | 14.35 | 13.45 | 14.15 | 14.15 | 1.00% | 13,462,964 |
| Aug 27, 2025 | 14.45 | 14.61 | 13.98 | 14.01 | 14.01 | -3.04% | 8,084,533 |
| Aug 26, 2025 | 14.50 | 14.66 | 14.42 | 14.45 | 14.45 | -0.34% | 6,269,159 |
| Aug 25, 2025 | 14.55 | 14.65 | 14.35 | 14.50 | 14.50 | 0.21% | 7,370,532 |
| Aug 22, 2025 | 14.47 | 14.53 | 14.38 | 14.47 | 14.47 | -0.14% | 5,019,120 |
| Aug 21, 2025 | 14.57 | 14.64 | 14.40 | 14.49 | 14.49 | -0.41% | 5,087,849 |
| Aug 20, 2025 | 14.43 | 14.60 | 14.31 | 14.55 | 14.55 | 0.41% | 5,945,635 |
| Aug 19, 2025 | 14.60 | 14.70 | 14.47 | 14.49 | 14.49 | -0.75% | 6,091,005 |
| Aug 18, 2025 | 14.74 | 14.84 | 14.55 | 14.60 | 14.60 | -0.54% | 7,933,240 |
| Aug 15, 2025 | 14.35 | 14.69 | 14.30 | 14.68 | 14.68 | 2.73% | 7,579,470 |
| Aug 14, 2025 | 14.55 | 14.58 | 14.27 | 14.29 | 14.29 | -1.45% | 7,801,149 |
| Aug 13, 2025 | 14.50 | 14.58 | 14.30 | 14.50 | 14.50 | - | 6,970,085 |
| Aug 12, 2025 | 14.41 | 14.77 | 14.37 | 14.50 | 14.50 | 0.35% | 8,147,592 |
| Aug 11, 2025 | 14.11 | 14.54 | 14.02 | 14.45 | 14.45 | 2.05% | 8,775,364 |
| Aug 8, 2025 | 14.05 | 14.33 | 13.87 | 14.16 | 14.16 | 1.29% | 8,378,269 |
| Aug 7, 2025 | 13.94 | 14.29 | 13.92 | 13.98 | 13.98 | -0.07% | 8,192,475 |
| Aug 6, 2025 | 13.90 | 14.07 | 13.77 | 13.99 | 13.99 | 0.79% | 5,766,218 |
| Aug 5, 2025 | 13.99 | 14.18 | 13.79 | 13.88 | 13.88 | -0.36% | 6,053,135 |
| Aug 4, 2025 | 13.76 | 13.97 | 13.50 | 13.93 | 13.93 | 1.09% | 6,039,608 |
| Aug 1, 2025 | 13.60 | 14.03 | 13.58 | 13.78 | 13.78 | 1.32% | 6,697,649 |
| Jul 31, 2025 | 13.71 | 13.87 | 13.58 | 13.60 | 13.60 | -1.31% | 6,278,157 |
| Jul 30, 2025 | 13.83 | 14.03 | 13.67 | 13.78 | 13.78 | -0.58% | 6,098,519 |
| Jul 29, 2025 | 13.80 | 13.90 | 13.68 | 13.86 | 13.86 | 0.14% | 6,372,429 |
| Jul 28, 2025 | 14.11 | 14.11 | 13.82 | 13.84 | 13.84 | -0.79% | 6,325,235 |
| Jul 25, 2025 | 13.76 | 14.14 | 13.75 | 13.95 | 13.95 | 0.94% | 9,307,596 |
| Jul 24, 2025 | 13.61 | 13.89 | 13.53 | 13.82 | 13.82 | 2.22% | 7,556,902 |
| Jul 23, 2025 | 13.48 | 13.80 | 13.46 | 13.52 | 13.52 | 0.60% | 8,813,792 |
| Jul 22, 2025 | 13.35 | 13.47 | 13.27 | 13.44 | 13.44 | 0.83% | 5,649,108 |
| Jul 21, 2025 | 13.25 | 13.36 | 13.22 | 13.33 | 13.33 | 0.38% | 4,326,631 |
| Jul 18, 2025 | 13.26 | 13.44 | 13.16 | 13.28 | 13.28 | 0.99% | 6,057,143 |
| Jul 17, 2025 | 13.14 | 13.18 | 13.09 | 13.15 | 13.15 | 0.08% | 3,569,042 |
| Jul 16, 2025 | 13.08 | 13.14 | 13.05 | 13.14 | 13.14 | 0.61% | 2,725,914 |
| Jul 15, 2025 | 13.19 | 13.19 | 12.94 | 13.06 | 13.06 | -0.76% | 4,321,172 |
| Jul 14, 2025 | 13.23 | 13.26 | 13.14 | 13.16 | 13.16 | -0.38% | 3,458,648 |
| Jul 11, 2025 | 13.10 | 13.26 | 13.06 | 13.21 | 13.21 | 0.84% | 4,701,701 |
| Jul 10, 2025 | 13.03 | 13.12 | 13.03 | 13.10 | 13.10 | 0.38% | 3,057,877 |
| Jul 9, 2025 | 13.09 | 13.18 | 13.04 | 13.05 | 13.05 | -0.31% | 3,576,847 |
| Jul 8, 2025 | 12.90 | 13.10 | 12.90 | 13.09 | 13.09 | 1.24% | 4,896,276 |
| Jul 7, 2025 | 12.93 | 13.08 | 12.89 | 12.93 | 12.93 | -0.08% | 3,177,512 |