Skip to main content
logo
Shenzhen L&A Design Holding Limited (SHE:300949)
China flag China · Delayed Price · Currency is CNY
22.79
+0.40 (1.79%)
At close: Jun 12, 2026

SHE:300949 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202622.6723.2522.1922.7922.791.79%1,274,702
Jun 11, 202622.6323.2322.1122.3922.39-3.03%1,272,545
Jun 10, 202623.0223.7922.2723.0923.09-1.07%1,196,438
Jun 9, 202623.1423.7822.8623.3423.341.35%1,334,165
Jun 8, 202624.2024.2022.2723.0323.03-4.64%1,598,070
Jun 5, 202623.7124.4323.0324.1524.151.90%1,527,925
Jun 4, 202624.2424.5123.5523.7023.70-2.23%1,105,645
Jun 3, 202625.4125.4124.0424.2424.24-2.22%1,735,360
Jun 2, 202625.8727.0924.6824.7924.79-4.40%2,118,727
Jun 1, 202624.4226.4623.2525.9325.936.23%2,761,780
May 29, 202624.3725.4524.3524.4124.410.10%2,545,203
May 28, 202624.7525.0623.6924.3924.39-1.78%1,528,892
May 27, 202625.5025.6124.1524.8324.83-2.62%1,405,194
May 26, 202626.3226.4425.2125.5025.50-3.90%1,972,434
May 25, 202626.9727.3726.2126.5326.53-1.05%1,344,149
May 22, 202626.7027.1726.0826.8126.811.22%1,241,344
May 21, 202627.9128.2426.4326.4926.49-4.93%1,748,119
May 20, 202628.0528.2827.7027.8627.86-1.17%961,639
May 19, 202628.2828.9527.7228.1928.19-0.24%1,235,355
May 18, 202628.3328.5927.7628.2628.260.94%1,239,894
May 15, 202627.8728.3527.5928.0028.000.15%1,456,524
May 14, 202628.5328.6227.8127.9627.96-1.77%1,219,449
May 13, 202628.4128.7627.9328.4628.460.29%1,107,509
May 12, 202628.8129.2328.1128.3828.38-1.46%1,424,769
May 11, 202628.7429.0328.5028.8028.800.19%1,114,111
May 8, 202628.2028.8328.0328.7528.741.56%1,073,644
May 7, 202628.0728.7728.0728.3028.300.84%1,593,725
May 6, 202628.1228.2627.7228.0728.070.17%2,057,571
Apr 30, 202627.6628.2527.6628.0228.021.30%1,578,348
Apr 29, 202626.6927.8526.6227.6627.662.87%1,467,979
Apr 28, 202627.2427.5426.6226.8926.89-1.29%1,412,299
Apr 27, 202626.4027.2826.0827.2427.243.24%1,374,164
Apr 24, 202625.8626.6825.7226.3926.391.49%1,487,976
Apr 23, 202626.5226.6525.8826.0026.00-1.85%1,125,489
Apr 22, 202626.4626.8026.0926.4926.49-0.57%992,234
Apr 21, 202626.7227.0926.4526.6426.64-0.41%1,363,289
Apr 20, 202626.9326.9726.5626.7526.75-0.67%884,792
Apr 17, 202627.1727.3026.4126.9326.93-0.81%1,786,544
Apr 16, 202626.0427.5025.4827.1527.155.80%1,932,668
Apr 15, 202626.1926.1925.6025.6625.66-1.56%741,103
Apr 14, 202626.2026.2125.7226.0726.070.59%854,774
Apr 13, 202626.3326.3325.6625.9225.92-0.84%1,012,099
Apr 10, 202626.1426.6125.8926.1426.140.96%1,058,499
Apr 9, 202626.7027.0925.7225.8925.89-4.06%1,521,484
Apr 8, 202626.0727.0725.7926.9926.996.68%1,758,269
Apr 7, 202624.8325.5224.2125.3025.301.92%1,359,664
Apr 3, 202625.5225.8324.4224.8224.82-2.52%1,343,714
Apr 2, 202626.5526.6825.0525.4625.46-4.10%1,583,834
Apr 1, 202626.7026.9326.1726.5526.551.45%1,245,984
Mar 31, 202626.9127.2626.1326.1726.17-2.79%1,293,109