Shenzhen L&A Design Holding Limited (SHE:300949)
China · Delayed Price · Currency is CNY 23.89
-0.46 (-1.89%)
At close: Sep 30, 2026
SHE:300949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 23.61 | 24.54 | 23.51 | 24.35 | 24.35 | 2.57% | 955,317 |
| Sep 28, 2026 | 23.69 | 23.96 | 23.28 | 23.74 | 23.74 | 0.21% | 927,265 |
| Sep 24, 2026 | 23.87 | 24.27 | 23.48 | 23.69 | 23.69 | -0.80% | 701,799 |
| Sep 23, 2026 | 23.63 | 24.10 | 23.31 | 23.88 | 23.88 | 1.06% | 935,380 |
| Sep 22, 2026 | 23.28 | 23.98 | 23.19 | 23.63 | 23.63 | 1.50% | 1,039,241 |
| Sep 21, 2026 | 22.76 | 23.38 | 22.65 | 23.28 | 23.28 | 2.28% | 770,764 |
| Sep 18, 2026 | 22.78 | 23.10 | 22.58 | 22.76 | 22.76 | -0.09% | 647,315 |
| Sep 17, 2026 | 22.53 | 22.85 | 22.02 | 22.78 | 22.78 | 0.93% | 874,980 |
| Sep 16, 2026 | 21.93 | 22.74 | 21.89 | 22.57 | 22.57 | 2.17% | 808,000 |
| Sep 15, 2026 | 22.74 | 22.85 | 22.00 | 22.09 | 22.09 | -3.07% | 1,056,727 |
| Sep 14, 2026 | 22.60 | 23.27 | 22.36 | 22.79 | 22.79 | 0.84% | 1,142,036 |
| Sep 11, 2026 | 23.11 | 23.45 | 22.30 | 22.60 | 22.60 | -3.62% | 1,230,947 |
| Sep 10, 2026 | 23.66 | 23.90 | 23.20 | 23.45 | 23.45 | -1.18% | 1,305,040 |
| Sep 9, 2026 | 24.60 | 24.77 | 23.62 | 23.73 | 23.73 | -3.38% | 2,380,615 |
| Sep 8, 2026 | 24.20 | 25.50 | 23.61 | 24.56 | 24.56 | 4.07% | 3,270,585 |
| Sep 7, 2026 | 25.00 | 25.10 | 23.25 | 23.60 | 23.60 | 1.90% | 3,189,890 |
| Sep 4, 2026 | 23.23 | 23.76 | 23.01 | 23.16 | 23.16 | 0.13% | 925,935 |
| Sep 3, 2026 | 23.95 | 24.10 | 22.97 | 23.13 | 23.13 | -3.42% | 1,221,825 |
| Sep 2, 2026 | 23.83 | 23.99 | 23.30 | 23.95 | 23.95 | 0.04% | 1,213,980 |
| Sep 1, 2026 | 23.66 | 24.20 | 23.48 | 23.94 | 23.94 | 1.40% | 1,301,480 |
| Aug 31, 2026 | 22.43 | 23.76 | 22.41 | 23.61 | 23.61 | 4.47% | 1,625,864 |
| Aug 28, 2026 | 22.32 | 22.84 | 22.27 | 22.60 | 22.60 | 1.48% | 1,199,774 |
| Aug 27, 2026 | 22.66 | 22.90 | 22.11 | 22.27 | 22.27 | -2.75% | 1,264,572 |
| Aug 26, 2026 | 22.84 | 23.13 | 22.41 | 22.90 | 22.90 | 0.31% | 866,412 |
| Aug 25, 2026 | 21.95 | 22.88 | 21.95 | 22.83 | 22.83 | 2.51% | 672,135 |
| Aug 24, 2026 | 22.38 | 22.60 | 21.92 | 22.27 | 22.27 | -0.80% | 1,053,255 |
| Aug 21, 2026 | 22.52 | 22.59 | 21.82 | 22.45 | 22.45 | -0.40% | 942,100 |
| Aug 20, 2026 | 22.18 | 22.76 | 22.04 | 22.54 | 22.54 | 2.64% | 988,726 |
| Aug 19, 2026 | 22.48 | 22.71 | 21.81 | 21.96 | 21.96 | -3.30% | 924,306 |
| Aug 18, 2026 | 22.51 | 23.05 | 22.12 | 22.71 | 22.71 | 0.93% | 1,250,555 |
| Aug 17, 2026 | 21.95 | 22.63 | 21.80 | 22.50 | 22.50 | 2.51% | 972,760 |
| Aug 14, 2026 | 21.98 | 22.24 | 21.73 | 21.95 | 21.95 | -0.41% | 834,100 |
| Aug 13, 2026 | 22.53 | 22.64 | 22.00 | 22.04 | 22.04 | -1.65% | 860,570 |
| Aug 12, 2026 | 22.14 | 22.60 | 21.81 | 22.41 | 22.41 | 1.72% | 1,007,080 |
| Aug 11, 2026 | 22.25 | 22.25 | 21.78 | 22.03 | 22.03 | -0.77% | 848,520 |
| Aug 10, 2026 | 21.65 | 22.25 | 21.35 | 22.20 | 22.20 | 2.54% | 1,076,460 |
| Aug 7, 2026 | 21.70 | 21.84 | 21.06 | 21.65 | 21.65 | -0.41% | 1,031,625 |
| Aug 6, 2026 | 21.51 | 21.95 | 21.38 | 21.74 | 21.74 | 1.07% | 1,162,260 |
| Aug 5, 2026 | 21.73 | 21.95 | 21.21 | 21.51 | 21.51 | -2.00% | 1,721,457 |
| Aug 4, 2026 | 21.50 | 22.20 | 21.11 | 21.95 | 21.95 | 3.05% | 1,548,208 |
| Aug 3, 2026 | 20.64 | 21.38 | 20.38 | 21.30 | 21.30 | 3.50% | 1,312,786 |
| Jul 31, 2026 | 19.81 | 20.78 | 19.61 | 20.58 | 20.58 | 3.89% | 1,338,262 |
| Jul 30, 2026 | 20.37 | 20.75 | 19.71 | 19.81 | 19.81 | -0.85% | 1,657,325 |
| Jul 29, 2026 | 19.34 | 20.11 | 19.34 | 19.98 | 19.98 | 3.20% | 1,261,405 |
| Jul 28, 2026 | 19.21 | 19.76 | 19.03 | 19.36 | 19.36 | - | 1,040,605 |
| Jul 27, 2026 | 18.45 | 19.39 | 18.31 | 19.36 | 19.36 | 4.31% | 1,114,690 |
| Jul 24, 2026 | 18.91 | 19.13 | 18.25 | 18.56 | 18.56 | -2.42% | 898,500 |
| Jul 23, 2026 | 18.49 | 19.12 | 18.22 | 19.02 | 19.02 | 3.82% | 1,077,515 |
| Jul 22, 2026 | 18.68 | 19.01 | 18.14 | 18.32 | 18.32 | -2.76% | 1,371,120 |
| Jul 21, 2026 | 18.90 | 19.12 | 17.56 | 18.84 | 18.84 | -0.11% | 1,763,163 |