Canada markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
24.22-0.39 (-1.58%)
At close: 03:00PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202424.2024.5923.8324.2224.2222,651,462
Jun 13, 202425.2525.5224.6124.6124.6132,205,668
Jun 12, 202424.8926.3124.6025.2525.2549,400,671
Jun 11, 202422.4424.9522.3924.9524.9536,179,894
Jun 07, 202424.0024.1822.3822.6822.6834,873,215
Jun 06, 202423.1323.9823.1323.9823.9811,069,538
Jun 05, 202421.2222.6521.0921.8021.8012,015,233
Jun 04, 202421.2521.3420.8121.2221.225,236,211
Jun 03, 202421.3121.6421.0721.3421.345,744,543
May 31, 202421.4321.7921.3021.3121.315,309,721
May 31, 20240.08537 Dividend
May 30, 202420.9521.8820.7521.6321.547,893,377
May 29, 202420.9521.4720.8821.0720.995,824,522
May 28, 202420.9921.7920.7121.0120.939,326,009
May 27, 202420.5920.9019.9020.8720.799,048,254
May 24, 202421.3521.4820.5220.5220.447,335,324
May 23, 202422.1422.1721.3721.3821.306,247,342
May 22, 202421.7122.1821.6022.1422.054,715,339
May 21, 202421.7221.9521.6021.7221.633,129,601
May 20, 202422.0422.3921.7921.8721.785,302,912
May 17, 202421.6222.1021.4322.0221.934,645,479
May 16, 202421.9021.9821.4721.5621.473,962,592
May 15, 202421.8022.0621.5021.6921.603,355,546
May 14, 202422.1322.4021.8021.8221.734,496,841
May 13, 202422.3522.5521.9622.0021.915,495,881
May 10, 202422.8522.9822.4622.5322.444,882,067
May 09, 202422.2823.0022.2822.8422.757,390,576
May 08, 202422.5022.6922.2722.3122.225,838,652
May 07, 202422.1622.5022.1222.3522.264,811,965
May 06, 202422.4922.7222.1522.2922.207,603,178
Apr 30, 202422.1922.3221.8622.1022.015,358,045
Apr 29, 202421.4222.4321.4122.2922.208,173,584
Apr 26, 202420.6221.5520.5221.4121.337,583,436
Apr 25, 202420.4020.9420.2620.5620.484,060,356
Apr 24, 202420.3920.5720.1020.5220.445,001,369
Apr 23, 202419.7020.5119.6520.3120.238,156,481
Apr 22, 202420.0920.4319.5720.2220.144,987,108
Apr 19, 202420.6920.6920.0520.1320.055,124,211
Apr 18, 202420.7121.0620.2020.7120.637,004,374
Apr 17, 202419.6620.9019.6620.8720.799,718,262
Apr 16, 202420.1020.4719.3819.4019.327,394,082
Apr 15, 202420.5020.9119.9820.3220.247,022,031
Apr 12, 202420.9121.1320.4520.4620.385,009,315
Apr 11, 202420.9321.3520.7820.8320.754,859,386
Apr 10, 202421.7121.7120.9021.1121.035,602,866
Apr 09, 202421.2921.7721.2021.7521.665,681,929
Apr 08, 202422.0722.1621.2421.2621.186,386,076
Apr 03, 202422.4022.4421.8822.1622.075,333,710
Apr 02, 202422.5222.6022.0322.2722.184,239,015
Apr 01, 202421.7422.5321.7022.5122.426,622,071
Mar 29, 202421.6621.7821.2021.7221.632,663,468
Mar 28, 202421.2022.0921.1521.7021.616,378,882
Mar 27, 202422.4822.4821.2821.2821.207,310,664
Mar 26, 202422.4823.0022.2022.5122.427,884,974
Mar 25, 202423.2423.2922.4822.4822.398,865,844
Mar 22, 202424.0024.2423.3823.4823.399,085,697
Mar 21, 202424.4224.6423.8823.9923.908,061,084
Mar 20, 202423.9924.3423.8824.2224.126,741,929
Mar 19, 202424.3924.5024.1024.1224.027,472,954
Mar 18, 202423.9724.3823.8224.3524.258,386,234
Mar 15, 202423.4823.8723.2423.8723.786,260,155
Mar 14, 202424.1624.2323.3623.6023.517,579,900
Mar 13, 202424.1124.4924.0424.1324.0310,269,248
Mar 12, 202423.7624.3823.6623.9323.848,397,688
Mar 11, 202423.2223.7423.0023.7323.646,372,234
Mar 08, 202423.2023.3922.9323.3123.226,061,699
Mar 07, 202423.7524.0923.0523.0722.987,012,944
Mar 06, 202423.5323.9923.1123.5823.497,173,720
Mar 05, 202424.0024.1423.5423.7023.618,433,237
Mar 04, 202424.5024.5823.8124.1324.0311,100,427
Mar 01, 202423.7524.7623.7324.4424.3413,983,467
Feb 29, 202422.5823.8622.4523.6823.5915,530,176
Feb 28, 202424.2324.5922.6322.6922.6014,665,522
Feb 27, 202423.1624.0422.8824.0023.9110,256,543
Feb 26, 202422.4223.4822.4223.0322.949,880,948
Feb 23, 202422.4222.6122.1022.5622.476,919,404
Feb 22, 202422.0422.4521.9022.3322.246,628,090
Feb 21, 202421.7322.7321.5022.0321.948,713,175
Feb 20, 202421.8422.0721.3821.9321.847,071,374
Feb 19, 202422.6022.7721.6521.9521.8610,714,166
Feb 08, 202421.3323.2021.1122.2722.1815,952,268
Feb 07, 202419.3621.3519.3221.3021.2218,049,609
Feb 06, 202417.6019.5217.2219.4119.3312,603,670
Feb 05, 202419.2219.3817.3018.0017.9312,614,020
Feb 02, 202420.3520.6518.4419.2219.1411,238,274
Feb 01, 202420.1820.8519.9620.3920.317,152,642
Jan 31, 202421.7822.3020.4320.4720.3911,820,818
Jan 30, 202422.5822.6421.7321.7521.665,180,396
Jan 29, 202423.5924.0022.6622.6622.575,408,076
Jan 26, 202424.0924.2523.6023.6823.595,418,375
Jan 25, 202423.8824.3323.2024.2224.128,469,744
Jan 24, 202423.6923.9522.5623.5823.497,281,455
Jan 23, 202422.9223.8222.6023.5823.497,616,205
Jan 22, 202424.3724.4022.8023.0422.956,700,714
Jan 19, 202424.6825.1424.3824.4024.304,541,021
Jan 18, 202424.3024.7823.8224.7624.667,011,524
Jan 17, 202425.2225.3024.5124.5324.435,269,392
Jan 16, 202425.4025.5324.8025.3525.256,299,109
Jan 15, 202425.0025.8224.7325.2925.197,306,062
Jan 12, 202425.3025.6025.0425.0824.984,866,220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...