Zhejiang Lanyu Digital Technology Co. ,Ltd (SHE:301585)
China · Delayed Price · Currency is CNY 25.54
+0.19 (0.75%)
At close: Aug 3, 2026
SHE:301585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25.35 | 25.84 | 25.35 | 25.54 | 25.54 | 0.75% | 657,920 |
| Jul 31, 2026 | 25.10 | 25.37 | 25.10 | 25.35 | 25.35 | 2.14% | 698,350 |
| Jul 30, 2026 | 25.21 | 25.30 | 24.73 | 24.82 | 24.82 | -2.01% | 659,012 |
| Jul 29, 2026 | 24.70 | 25.85 | 24.65 | 25.33 | 25.33 | 2.14% | 978,455 |
| Jul 28, 2026 | 25.00 | 25.26 | 24.53 | 24.80 | 24.80 | 0.69% | 740,930 |
| Jul 27, 2026 | 24.00 | 24.80 | 24.00 | 24.63 | 24.63 | 3.05% | 718,653 |
| Jul 24, 2026 | 24.80 | 24.89 | 23.90 | 23.90 | 23.90 | -4.13% | 809,920 |
| Jul 23, 2026 | 24.33 | 24.94 | 24.33 | 24.93 | 24.93 | 1.76% | 741,700 |
| Jul 22, 2026 | 24.83 | 24.99 | 24.31 | 24.50 | 24.50 | -2.16% | 907,350 |
| Jul 21, 2026 | 25.58 | 25.58 | 24.46 | 25.04 | 25.04 | -0.67% | 1,399,428 |
| Jul 20, 2026 | 25.85 | 26.39 | 24.82 | 25.21 | 25.21 | -3.19% | 1,120,565 |
| Jul 17, 2026 | 26.61 | 27.07 | 25.70 | 26.04 | 26.04 | -1.74% | 1,181,350 |
| Jul 16, 2026 | 26.46 | 26.87 | 26.08 | 26.50 | 26.50 | 0.65% | 955,700 |
| Jul 15, 2026 | 26.28 | 26.60 | 26.16 | 26.33 | 26.33 | -0.34% | 1,157,019 |
| Jul 14, 2026 | 25.34 | 26.45 | 25.18 | 26.42 | 26.42 | 3.08% | 2,041,105 |
| Jul 13, 2026 | 24.74 | 25.91 | 24.60 | 25.63 | 25.63 | 2.56% | 1,704,019 |
| Jul 10, 2026 | 24.90 | 25.60 | 24.80 | 24.99 | 24.99 | 0.32% | 910,187 |
| Jul 9, 2026 | 25.05 | 25.38 | 24.50 | 24.91 | 24.91 | -1.39% | 1,163,257 |
| Jul 8, 2026 | 25.90 | 26.15 | 25.26 | 25.26 | 25.26 | -3.44% | 1,055,767 |
| Jul 7, 2026 | 26.01 | 26.49 | 25.60 | 26.16 | 26.16 | 0.58% | 1,308,740 |
| Jul 6, 2026 | 26.39 | 26.39 | 25.74 | 26.01 | 26.01 | -0.34% | 920,780 |
| Jul 3, 2026 | 26.62 | 26.62 | 25.70 | 26.10 | 26.10 | -1.21% | 1,354,332 |
| Jul 2, 2026 | 25.91 | 26.91 | 25.70 | 26.42 | 26.42 | 1.85% | 1,719,338 |
| Jul 1, 2026 | 25.21 | 26.27 | 25.00 | 25.94 | 25.94 | 2.90% | 1,875,249 |
| Jun 30, 2026 | 25.26 | 25.72 | 24.67 | 25.21 | 25.21 | -0.20% | 1,621,030 |
| Jun 29, 2026 | 26.00 | 26.35 | 24.52 | 25.26 | 25.26 | -4.06% | 2,608,641 |
| Jun 26, 2026 | 25.25 | 27.80 | 25.25 | 26.33 | 26.33 | 3.25% | 3,343,613 |
| Jun 25, 2026 | 26.30 | 26.50 | 25.36 | 25.50 | 25.50 | -3.95% | 1,591,210 |
| Jun 24, 2026 | 26.07 | 26.90 | 24.89 | 26.55 | 26.55 | 1.84% | 2,307,382 |
| Jun 23, 2026 | 25.61 | 26.56 | 25.42 | 26.07 | 26.07 | 1.44% | 1,208,940 |
| Jun 22, 2026 | 25.03 | 25.75 | 24.31 | 25.70 | 25.70 | 3.25% | 1,469,695 |
| Jun 18, 2026 | 24.63 | 25.10 | 24.40 | 24.89 | 24.89 | 0.08% | 955,942 |
| Jun 17, 2026 | 25.52 | 25.58 | 24.71 | 24.87 | 24.87 | -2.55% | 936,600 |
| Jun 16, 2026 | 25.03 | 25.60 | 24.51 | 25.52 | 25.52 | 1.63% | 1,246,833 |
| Jun 15, 2026 | 25.23 | 25.95 | 24.91 | 25.11 | 25.11 | 0.72% | 1,074,507 |
| Jun 12, 2026 | 25.70 | 25.75 | 25.05 | 25.14 | 24.93 | -0.40% | 1,032,433 |
| Jun 11, 2026 | 25.72 | 25.86 | 24.71 | 25.24 | 25.03 | -2.32% | 994,907 |
| Jun 10, 2026 | 25.48 | 25.94 | 25.27 | 25.84 | 25.62 | 1.41% | 1,084,837 |
| Jun 9, 2026 | 25.19 | 25.87 | 24.80 | 25.48 | 25.27 | 1.96% | 1,244,990 |
| Jun 8, 2026 | 25.80 | 26.17 | 24.72 | 24.99 | 24.78 | -5.48% | 1,506,408 |
| Jun 5, 2026 | 25.79 | 27.48 | 25.11 | 26.44 | 26.22 | 2.56% | 2,044,393 |
| Jun 4, 2026 | 26.30 | 26.58 | 25.44 | 25.78 | 25.56 | -2.09% | 1,068,366 |
| Jun 3, 2026 | 26.57 | 26.83 | 26.03 | 26.33 | 26.11 | -0.90% | 841,678 |
| Jun 2, 2026 | 27.07 | 27.78 | 26.39 | 26.57 | 26.35 | -1.26% | 1,372,023 |
| Jun 1, 2026 | 25.45 | 28.25 | 25.40 | 26.91 | 26.69 | 5.45% | 2,133,318 |
| May 29, 2026 | 26.60 | 26.60 | 25.37 | 25.52 | 25.31 | -2.85% | 1,112,063 |
| May 28, 2026 | 26.13 | 26.40 | 25.48 | 26.27 | 26.05 | 0.46% | 1,164,270 |
| May 27, 2026 | 26.96 | 27.30 | 25.96 | 26.15 | 25.93 | -3.93% | 1,253,858 |
| May 26, 2026 | 27.96 | 27.98 | 26.70 | 27.22 | 26.99 | -2.75% | 1,176,816 |
| May 25, 2026 | 28.62 | 28.71 | 27.68 | 27.99 | 27.76 | -2.20% | 1,269,969 |