Lens Technology Co., Ltd. (SHE:300433)
China · Delayed Price · Currency is CNY 27.35
-1.24 (-4.34%)
Oct 17, 2025, 3:04 PM CST
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.49 | 28.64 | 27.20 | 27.35 | 27.35 | -4.34% | 66,622,494 |
| Oct 16, 2025 | 29.30 | 29.80 | 28.29 | 28.59 | 28.59 | -2.89% | 78,740,852 |
| Oct 15, 2025 | 29.28 | 29.67 | 28.54 | 29.44 | 29.44 | 0.51% | 66,425,642 |
| Oct 14, 2025 | 30.70 | 31.17 | 29.00 | 29.29 | 29.29 | -3.11% | 66,600,038 |
| Oct 13, 2025 | 29.08 | 30.50 | 29.08 | 30.23 | 30.23 | -5.24% | 91,105,235 |
| Oct 10, 2025 | 33.50 | 34.40 | 31.61 | 31.90 | 31.90 | -5.82% | 89,913,874 |
| Oct 9, 2025 | 33.50 | 34.88 | 33.00 | 33.87 | 33.87 | 1.16% | 108,509,860 |
| Sep 30, 2025 | 32.63 | 33.80 | 32.40 | 33.48 | 33.48 | 2.70% | 94,073,537 |
| Sep 29, 2025 | 31.65 | 33.08 | 31.38 | 32.60 | 32.60 | 1.94% | 94,094,464 |
| Sep 26, 2025 | 33.65 | 33.88 | 31.80 | 31.98 | 31.98 | -4.88% | 103,521,657 |
| Sep 25, 2025 | 33.32 | 34.95 | 33.01 | 33.62 | 33.62 | 0.90% | 136,750,962 |
| Sep 24, 2025 | 31.60 | 33.54 | 31.18 | 33.32 | 33.32 | 3.83% | 121,838,704 |
| Sep 23, 2025 | 33.19 | 33.26 | 31.30 | 32.09 | 32.09 | -2.90% | 140,598,636 |
| Sep 22, 2025 | 31.60 | 33.18 | 31.56 | 33.05 | 33.05 | 8.33% | 189,596,679 |
| Sep 19, 2025 | 31.39 | 31.90 | 30.51 | 30.51 | 30.51 | -2.87% | 97,793,726 |
| Sep 18, 2025 | 31.95 | 32.90 | 30.80 | 31.41 | 31.41 | -2.15% | 159,340,835 |
| Sep 17, 2025 | 30.49 | 32.50 | 30.14 | 32.10 | 32.10 | 5.94% | 167,765,666 |
| Sep 16, 2025 | 30.07 | 30.42 | 29.60 | 30.30 | 30.30 | -0.23% | 73,773,908 |
| Sep 15, 2025 | 29.77 | 31.30 | 29.77 | 30.37 | 30.37 | 2.98% | 125,941,238 |
| Sep 12, 2025 | 30.09 | 30.13 | 29.25 | 29.49 | 29.49 | -2.06% | 108,934,315 |
| Sep 11, 2025 | 29.15 | 30.21 | 28.20 | 30.11 | 30.11 | 1.90% | 163,098,271 |
| Sep 10, 2025 | 29.49 | 30.30 | 29.00 | 29.55 | 29.55 | -0.94% | 104,419,943 |
| Sep 9, 2025 | 32.00 | 32.00 | 29.81 | 29.83 | 29.83 | -9.61% | 152,930,143 |
| Sep 8, 2025 | 31.99 | 34.05 | 31.70 | 33.00 | 33.00 | 5.10% | 170,442,533 |
| Sep 5, 2025 | 30.19 | 31.44 | 29.42 | 31.40 | 31.40 | 3.97% | 120,012,895 |
| Sep 4, 2025 | 30.30 | 32.07 | 29.75 | 30.20 | 30.20 | 1.24% | 150,841,999 |
| Sep 3, 2025 | 30.42 | 30.78 | 29.62 | 29.83 | 29.83 | -0.67% | 92,179,656 |
| Sep 2, 2025 | 32.35 | 32.36 | 29.50 | 30.03 | 30.03 | -7.14% | 148,329,681 |
| Sep 1, 2025 | 31.07 | 32.62 | 30.36 | 32.34 | 32.34 | 3.95% | 144,140,593 |
| Aug 29, 2025 | 31.67 | 32.00 | 30.61 | 31.11 | 31.11 | -2.23% | 115,518,873 |
| Aug 28, 2025 | 30.70 | 31.95 | 30.07 | 31.82 | 31.82 | 1.34% | 154,388,494 |
| Aug 27, 2025 | 31.11 | 33.00 | 30.65 | 31.40 | 31.40 | 3.63% | 209,604,362 |
| Aug 26, 2025 | 28.70 | 32.01 | 28.50 | 30.30 | 30.30 | 4.12% | 168,481,067 |
| Aug 25, 2025 | 29.33 | 29.55 | 28.25 | 29.10 | 29.10 | -0.14% | 118,636,143 |
| Aug 22, 2025 | 28.00 | 29.35 | 27.76 | 29.14 | 29.14 | 2.82% | 135,662,548 |
| Aug 21, 2025 | 27.18 | 29.99 | 27.02 | 28.34 | 28.34 | 4.92% | 166,059,086 |
| Aug 20, 2025 | 25.58 | 27.84 | 25.36 | 27.01 | 27.01 | 5.43% | 133,857,618 |
| Aug 19, 2025 | 25.70 | 25.98 | 25.13 | 25.62 | 25.62 | -0.58% | 77,056,305 |
| Aug 18, 2025 | 24.85 | 26.00 | 24.71 | 25.77 | 25.77 | 4.67% | 118,740,555 |
| Aug 15, 2025 | 24.30 | 25.09 | 24.20 | 24.62 | 24.62 | 0.41% | 76,373,385 |
| Aug 14, 2025 | 24.41 | 25.00 | 24.26 | 24.52 | 24.52 | 0.49% | 101,787,995 |
| Aug 13, 2025 | 24.35 | 24.60 | 24.00 | 24.40 | 24.40 | 1.29% | 80,563,337 |
| Aug 12, 2025 | 24.14 | 24.35 | 23.95 | 24.09 | 24.09 | -0.70% | 61,656,353 |
| Aug 11, 2025 | 23.05 | 24.67 | 22.95 | 24.26 | 24.26 | 6.03% | 141,142,172 |
| Aug 8, 2025 | 23.32 | 23.49 | 22.81 | 22.88 | 22.88 | -2.60% | 71,827,626 |
| Aug 7, 2025 | 24.28 | 25.20 | 23.44 | 23.49 | 23.49 | 1.08% | 146,606,470 |
| Aug 6, 2025 | 22.85 | 23.65 | 22.65 | 23.24 | 23.24 | 1.57% | 65,128,171 |
| Aug 5, 2025 | 23.12 | 23.45 | 22.85 | 22.88 | 22.88 | 2.19% | 66,304,629 |
| Aug 4, 2025 | 22.11 | 22.39 | 22.05 | 22.39 | 22.39 | 0.04% | 30,271,903 |
| Aug 1, 2025 | 22.68 | 23.01 | 22.24 | 22.38 | 22.38 | -1.89% | 43,847,245 |