Shenzhen Lions King Hi-Tech Co., Ltd (SHE:301305)
China · Delayed Price · Currency is CNY 20.15
-0.15 (-0.74%)
Last updated: Sep 26, 2025, 1:32 PM CST
SHE:301305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.18 | 20.36 | 19.86 | 20.15 | - | -0.74% | 11,966,174 |
| Sep 25, 2025 | 20.94 | 20.99 | 20.28 | 20.30 | 20.30 | -2.45% | 4,730,982 |
| Sep 24, 2025 | 20.67 | 20.94 | 20.50 | 20.81 | 20.81 | -0.24% | 4,029,655 |
| Sep 23, 2025 | 21.30 | 21.50 | 20.28 | 20.86 | 20.86 | -2.84% | 6,022,169 |
| Sep 22, 2025 | 21.70 | 22.02 | 21.39 | 21.47 | 21.47 | -1.06% | 4,890,200 |
| Sep 19, 2025 | 21.35 | 22.19 | 21.15 | 21.70 | 21.70 | 2.89% | 7,981,961 |
| Sep 18, 2025 | 22.23 | 22.23 | 20.90 | 21.09 | 21.09 | -5.17% | 7,158,201 |
| Sep 17, 2025 | 21.53 | 22.31 | 21.41 | 22.24 | 22.24 | 2.96% | 6,916,218 |
| Sep 16, 2025 | 21.61 | 21.80 | 21.22 | 21.60 | 21.60 | -0.78% | 5,824,520 |
| Sep 15, 2025 | 22.10 | 22.24 | 21.49 | 21.77 | 21.77 | -1.67% | 6,940,512 |
| Sep 12, 2025 | 22.90 | 23.05 | 21.89 | 22.14 | 22.14 | -4.16% | 11,426,693 |
| Sep 11, 2025 | 22.24 | 23.55 | 22.06 | 23.10 | 23.10 | 4.01% | 14,251,048 |
| Sep 10, 2025 | 22.00 | 22.63 | 21.65 | 22.21 | 22.21 | -0.54% | 9,708,826 |
| Sep 9, 2025 | 22.68 | 23.70 | 21.93 | 22.33 | 22.33 | 1.09% | 15,318,915 |
| Sep 8, 2025 | 20.61 | 22.80 | 20.61 | 22.09 | 22.09 | 6.56% | 16,296,292 |
| Sep 5, 2025 | 20.49 | 20.81 | 20.03 | 20.73 | 20.73 | 1.42% | 6,620,400 |
| Sep 4, 2025 | 20.13 | 21.08 | 20.00 | 20.44 | 20.44 | 1.54% | 8,593,509 |
| Sep 3, 2025 | 20.85 | 20.93 | 20.10 | 20.13 | 20.13 | -3.91% | 6,143,400 |
| Sep 2, 2025 | 20.42 | 21.05 | 20.28 | 20.95 | 20.95 | 2.50% | 13,112,419 |
| Sep 1, 2025 | 19.67 | 20.75 | 19.61 | 20.44 | 20.44 | 4.02% | 8,107,756 |
| Aug 29, 2025 | 19.92 | 20.08 | 19.60 | 19.65 | 19.65 | -1.75% | 3,828,825 |
| Aug 28, 2025 | 19.97 | 20.18 | 19.21 | 20.00 | 20.00 | 0.20% | 6,793,215 |
| Aug 27, 2025 | 20.80 | 20.82 | 19.73 | 19.96 | 19.96 | -3.25% | 8,214,404 |
| Aug 26, 2025 | 20.79 | 20.93 | 20.30 | 20.63 | 20.63 | -0.24% | 9,313,769 |
| Aug 25, 2025 | 19.85 | 20.78 | 19.67 | 20.68 | 20.68 | 4.34% | 10,790,232 |
| Aug 22, 2025 | 20.10 | 20.10 | 19.65 | 19.82 | 19.82 | -1.69% | 6,213,700 |
| Aug 21, 2025 | 19.85 | 20.44 | 19.69 | 20.16 | 20.16 | 1.72% | 8,073,339 |
| Aug 20, 2025 | 19.96 | 19.98 | 19.64 | 19.82 | 19.82 | -1.39% | 5,829,555 |
| Aug 19, 2025 | 20.22 | 20.44 | 19.83 | 20.10 | 20.10 | -1.81% | 8,622,292 |
| Aug 18, 2025 | 19.37 | 21.08 | 19.26 | 20.47 | 20.47 | 6.28% | 17,115,570 |
| Aug 15, 2025 | 18.74 | 19.27 | 18.70 | 19.26 | 19.26 | 2.56% | 3,484,500 |
| Aug 14, 2025 | 19.28 | 19.30 | 18.76 | 18.78 | 18.78 | -2.29% | 3,230,297 |
| Aug 13, 2025 | 19.26 | 19.33 | 19.07 | 19.22 | 19.22 | -0.21% | 2,846,757 |
| Aug 12, 2025 | 19.37 | 19.44 | 19.16 | 19.26 | 19.26 | -0.57% | 3,518,000 |
| Aug 11, 2025 | 19.40 | 19.48 | 19.26 | 19.37 | 19.37 | - | 2,993,805 |
| Aug 8, 2025 | 19.10 | 19.39 | 19.06 | 19.37 | 19.37 | 1.41% | 3,968,684 |
| Aug 7, 2025 | 19.22 | 19.42 | 19.05 | 19.10 | 19.10 | -0.88% | 2,975,945 |
| Aug 6, 2025 | 19.09 | 19.29 | 19.02 | 19.27 | 19.27 | 0.84% | 4,009,800 |
| Aug 5, 2025 | 18.92 | 19.44 | 18.90 | 19.11 | 19.11 | 1.06% | 4,681,210 |
| Aug 4, 2025 | 18.74 | 18.99 | 18.63 | 18.91 | 18.91 | 0.85% | 3,528,570 |
| Aug 1, 2025 | 18.22 | 18.76 | 18.22 | 18.75 | 18.75 | 2.85% | 4,668,519 |
| Jul 31, 2025 | 18.48 | 18.57 | 18.16 | 18.23 | 18.23 | -1.19% | 3,149,200 |
| Jul 30, 2025 | 18.68 | 18.75 | 18.30 | 18.45 | 18.45 | -0.91% | 3,748,003 |
| Jul 29, 2025 | 18.90 | 19.08 | 18.56 | 18.62 | 18.62 | -0.96% | 2,886,500 |
| Jul 28, 2025 | 18.78 | 18.81 | 18.65 | 18.80 | 18.80 | 0.16% | 2,019,500 |
| Jul 25, 2025 | 18.60 | 18.88 | 18.56 | 18.77 | 18.77 | 0.75% | 3,667,603 |
| Jul 24, 2025 | 18.56 | 18.66 | 18.47 | 18.63 | 18.63 | 0.43% | 2,852,100 |
| Jul 23, 2025 | 18.55 | 18.66 | 18.43 | 18.55 | 18.55 | -0.32% | 2,138,803 |
| Jul 22, 2025 | 18.58 | 18.68 | 18.44 | 18.61 | 18.61 | -0.11% | 2,276,549 |
| Jul 21, 2025 | 18.52 | 18.70 | 18.43 | 18.63 | 18.63 | 0.59% | 2,962,118 |