Shenzhen L&A Design Holding Limited (SHE:300949)
China · Delayed Price · Currency is CNY 24.68
+2.14 (9.49%)
At close: Oct 21, 2026
SHE:300949 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 22.90 | 25.76 | 22.54 | 24.68 | 24.68 | 9.49% | 4,369,549 |
| Oct 20, 2026 | 22.30 | 23.06 | 22.00 | 22.54 | 22.54 | 1.08% | 1,326,425 |
| Oct 19, 2026 | 23.00 | 23.05 | 21.30 | 22.30 | 22.30 | -3.04% | 1,584,193 |
| Oct 16, 2026 | 23.17 | 23.69 | 22.79 | 23.00 | 23.00 | 1.01% | 1,201,819 |
| Oct 15, 2026 | 23.47 | 23.55 | 22.50 | 22.77 | 22.77 | -3.68% | 1,360,883 |
| Oct 14, 2026 | 24.73 | 25.02 | 23.55 | 23.64 | 23.64 | -4.83% | 1,619,110 |
| Oct 13, 2026 | 23.50 | 25.16 | 22.90 | 24.84 | 24.84 | 4.77% | 1,972,790 |
| Oct 12, 2026 | 24.00 | 24.07 | 23.38 | 23.71 | 23.71 | -0.42% | 1,019,270 |
| Oct 9, 2026 | 24.09 | 24.21 | 22.81 | 23.81 | 23.81 | -1.77% | 1,204,255 |
| Oct 8, 2026 | 23.87 | 24.82 | 23.87 | 24.24 | 24.24 | 1.42% | 1,056,801 |
| Sep 30, 2026 | 24.45 | 24.79 | 23.71 | 23.90 | 23.90 | -1.85% | 651,633 |
| 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 |