Skip to main content
logo
Lens Technology Co., Ltd. (SHE:300433)
China flag China · Delayed Price · Currency is CNY
31.30
+1.10 (3.64%)
Sep 5, 2025, 2:45 PM CST

Lens Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202530.1931.4429.4231.4031.403.97%120,000,295
Sep 4, 202530.3032.0729.7530.2030.201.24%150,841,999
Sep 3, 202530.4230.7829.6229.8329.83-0.67%92,179,656
Sep 2, 202532.3532.3629.5030.0330.03-7.14%148,329,681
Sep 1, 202531.0732.6230.3632.3432.343.95%144,140,593
Aug 29, 202531.6732.0030.6131.1131.11-2.23%115,518,873
Aug 28, 202530.7031.9530.0731.8231.821.34%154,388,494
Aug 27, 202531.1133.0030.6531.4031.403.63%209,604,362
Aug 26, 202528.7032.0128.5030.3030.304.12%168,481,067
Aug 25, 202529.3329.5528.2529.1029.10-0.14%118,636,143
Aug 22, 202528.0029.3527.7629.1429.142.82%135,662,548
Aug 21, 202527.1829.9927.0228.3428.344.92%166,059,086
Aug 20, 202525.5827.8425.3627.0127.015.43%133,857,618
Aug 19, 202525.7025.9825.1325.6225.62-0.58%77,056,305
Aug 18, 202524.8526.0024.7125.7725.774.67%118,740,555
Aug 15, 202524.3025.0924.2024.6224.620.41%76,373,385
Aug 14, 202524.4125.0024.2624.5224.520.49%101,787,995
Aug 13, 202524.3524.6024.0024.4024.401.29%80,563,337
Aug 12, 202524.1424.3523.9524.0924.09-0.70%61,656,353
Aug 11, 202523.0524.6722.9524.2624.266.03%141,142,172
Aug 8, 202523.3223.4922.8122.8822.88-2.60%71,827,626
Aug 7, 202524.2825.2023.4423.4923.491.08%146,606,470
Aug 6, 202522.8523.6522.6523.2423.241.57%65,128,171
Aug 5, 202523.1223.4522.8522.8822.882.19%66,304,629
Aug 4, 202522.1122.3922.0522.3922.390.04%30,271,903
Aug 1, 202522.6823.0122.2422.3822.38-1.89%43,847,245
Jul 31, 202522.6323.2022.6322.8122.810.13%50,446,215
Jul 30, 202523.1323.2322.7122.7822.78-1.98%58,764,752
Jul 29, 202523.3023.4022.7523.2423.24-0.77%53,761,151
Jul 28, 202523.7823.7923.2923.4223.42-0.85%47,847,944
Jul 25, 202523.6523.8623.5123.6223.62-0.67%38,593,030
Jul 24, 202523.6723.7923.3223.7823.780.89%58,691,536
Jul 23, 202523.8024.2023.5023.5723.57-1.55%48,764,176
Jul 22, 202524.0824.1023.5923.9423.94-0.42%48,599,781
Jul 21, 202523.7924.0523.4624.0424.041.69%50,722,427
Jul 18, 202524.0924.1523.5723.6423.64-1.99%60,584,048
Jul 17, 202523.0424.3022.9124.1224.124.69%96,155,962
Jul 16, 202523.2023.6922.9123.0423.04-0.69%61,726,201
Jul 15, 202523.3023.3822.8123.2023.20-0.26%54,543,489
Jul 14, 202522.7523.3622.4223.2623.262.51%65,143,458
Jul 11, 202522.5022.8222.2822.6922.690.89%55,296,744
Jul 10, 202522.6622.7922.4522.4922.49-0.88%47,507,084
Jul 9, 202523.5023.7522.6222.6922.69-2.74%77,332,889
Jul 8, 202522.8823.6722.8823.3323.331.79%73,625,462
Jul 7, 202523.6823.6822.7822.9222.92-3.45%62,351,563
Jul 4, 202523.9123.9923.3823.7423.74-2.02%90,941,844
Jul 3, 202521.9024.7521.9024.2324.2311.40%182,058,247
Jul 2, 202522.2722.3221.6621.7521.75-2.33%41,100,754
Jul 1, 202522.3222.5021.8322.2722.27-0.13%52,944,653
Jun 30, 202521.9722.4421.9122.3022.301.09%66,642,687