Canada markets closed

Hangzhou Lion Electronics Co.,Ltd (605358.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
22.02+0.46 (+2.13%)
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202421.6222.1021.4322.0222.024,645,479
May 16, 202421.9021.9821.4721.5621.563,962,592
May 15, 202421.8022.0621.5021.6921.693,355,546
May 14, 202422.1322.4021.8021.8221.824,496,841
May 13, 202422.3522.5521.9622.0022.005,495,881
May 10, 202422.8522.9822.4622.5322.534,882,067
May 09, 202422.2823.0022.2822.8422.847,390,576
May 08, 202422.5022.6922.2722.3122.315,838,652
May 07, 202422.1622.5022.1222.3522.354,811,965
May 06, 202422.4922.7222.1522.2922.297,603,178
Apr 30, 202422.1922.3221.8622.1022.105,358,045
Apr 29, 202421.4222.4321.4122.2922.298,173,584
Apr 26, 202420.6221.5520.5221.4121.417,583,436
Apr 25, 202420.4020.9420.2620.5620.564,060,356
Apr 24, 202420.3920.5720.1020.5220.525,001,369
Apr 23, 202419.7020.5119.6520.3120.318,156,481
Apr 22, 202420.0920.4319.5720.2220.224,987,108
Apr 19, 202420.6920.6920.0520.1320.135,124,211
Apr 18, 202420.7121.0620.2020.7120.717,004,374
Apr 17, 202419.6620.9019.6620.8720.879,718,262
Apr 16, 202420.1020.4719.3819.4019.407,394,082
Apr 15, 202420.5020.9119.9820.3220.327,022,031
Apr 12, 202420.9121.1320.4520.4620.465,009,315
Apr 11, 202420.9321.3520.7820.8320.834,859,386
Apr 10, 202421.7121.7120.9021.1121.115,602,866
Apr 09, 202421.2921.7721.2021.7521.755,681,929
Apr 08, 202422.0722.1621.2421.2621.266,386,076
Apr 03, 202422.4022.4421.8822.1622.165,333,710
Apr 02, 202422.5222.6022.0322.2722.274,239,015
Apr 01, 202421.7422.5321.7022.5122.516,622,071
Mar 29, 202421.6621.7821.2021.7221.722,663,468
Mar 28, 202421.2022.0921.1521.7021.706,378,882
Mar 27, 202422.4822.4821.2821.2821.287,310,664
Mar 26, 202422.4823.0022.2022.5122.517,884,974
Mar 25, 202423.2423.2922.4822.4822.488,865,844
Mar 22, 202424.0024.2423.3823.4823.489,085,697
Mar 21, 202424.4224.6423.8823.9923.998,061,084
Mar 20, 202423.9924.3423.8824.2224.226,741,929
Mar 19, 202424.3924.5024.1024.1224.127,472,954
Mar 18, 202423.9724.3823.8224.3524.358,386,234
Mar 15, 202423.4823.8723.2423.8723.876,260,155
Mar 14, 202424.1624.2323.3623.6023.607,579,900
Mar 13, 202424.1124.4924.0424.1324.1310,269,248
Mar 12, 202423.7624.3823.6623.9323.938,397,688
Mar 11, 202423.2223.7423.0023.7323.736,372,234
Mar 08, 202423.2023.3922.9323.3123.316,061,699
Mar 07, 202423.7524.0923.0523.0723.077,012,944
Mar 06, 202423.5323.9923.1123.5823.587,173,720
Mar 05, 202424.0024.1423.5423.7023.708,433,237
Mar 04, 202424.5024.5823.8124.1324.1311,100,427
Mar 01, 202423.7524.7623.7324.4424.4413,983,467
Feb 29, 202422.5823.8622.4523.6823.6815,530,176
Feb 28, 202424.2324.5922.6322.6922.6914,665,522
Feb 27, 202423.1624.0422.8824.0024.0010,256,543
Feb 26, 202422.4223.4822.4223.0323.039,880,948
Feb 23, 202422.4222.6122.1022.5622.566,919,404
Feb 22, 202422.0422.4521.9022.3322.336,628,090
Feb 21, 202421.7322.7321.5022.0322.038,713,175
Feb 20, 202421.8422.0721.3821.9321.937,071,374
Feb 19, 202422.6022.7721.6521.9521.9510,714,166
Feb 08, 202421.3323.2021.1122.2722.2715,952,268
Feb 07, 202419.3621.3519.3221.3021.3018,049,609
Feb 06, 202417.6019.5217.2219.4119.4112,603,670
Feb 05, 202419.2219.3817.3018.0018.0012,614,020
Feb 02, 202420.3520.6518.4419.2219.2211,238,274
Feb 01, 202420.1820.8519.9620.3920.397,152,642
Jan 31, 202421.7822.3020.4320.4720.4711,820,818
Jan 30, 202422.5822.6421.7321.7521.755,180,396
Jan 29, 202423.5924.0022.6622.6622.665,408,076
Jan 26, 202424.0924.2523.6023.6823.685,418,375
Jan 25, 202423.8824.3323.2024.2224.228,469,744
Jan 24, 202423.6923.9522.5623.5823.587,281,455
Jan 23, 202422.9223.8222.6023.5823.587,616,205
Jan 22, 202424.3724.4022.8023.0423.046,700,714
Jan 19, 202424.6825.1424.3824.4024.404,541,021
Jan 18, 202424.3024.7823.8224.7624.767,011,524
Jan 17, 202425.2225.3024.5124.5324.535,269,392
Jan 16, 202425.4025.5324.8025.3525.356,299,109
Jan 15, 202425.0025.8224.7325.2925.297,306,062
Jan 12, 202425.3025.6025.0425.0825.084,866,220
Jan 11, 202424.9125.5724.8125.3925.396,376,905
Jan 10, 202424.9725.3824.4524.9124.915,765,292
Jan 09, 202425.2525.5124.7725.0325.036,866,910
Jan 08, 202425.8625.9324.9524.9524.956,630,655
Jan 05, 202426.4726.8125.8225.9625.965,086,977
Jan 04, 202427.0927.1926.4026.5426.544,757,963
Jan 03, 202427.0127.2926.8427.2027.205,553,111
Jan 02, 202427.4827.4826.8927.0927.095,993,493
Dec 29, 202327.2727.6327.0727.3927.397,409,965
Dec 28, 202325.7827.6825.7127.2727.2712,415,899
Dec 27, 202326.0026.2625.7425.8625.865,868,064
Dec 26, 202326.5526.5825.7126.0026.005,712,816
Dec 25, 202326.4826.9426.4126.5426.544,815,200
Dec 22, 202326.7026.7726.2026.4926.496,221,450
Dec 21, 202326.2526.7526.0926.7026.705,359,563
Dec 20, 202326.8627.0126.3326.4126.414,482,091
Dec 19, 202326.8727.2326.5126.8726.876,125,968
Dec 18, 202327.7927.8026.9026.9826.986,984,457
Dec 15, 202328.3028.3627.8527.9327.934,733,512
Dec 14, 202328.1628.6628.0628.0828.084,697,280
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...