Lionhead Technology Development Co.,Ltd. (SHA:600539)
China
· Delayed Price · Currency is CNY 18.35
+1.27 (7.44%)
Apr 29, 2026, 3:00 PM CST
SHA:600539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.91 | 18.78 | 16.91 | 18.35 | 18.35 | 7.44% | 19,295,000 |
| Apr 28, 2026 | 17.03 | 17.45 | 16.50 | 17.08 | 17.08 | -2.34% | 13,122,775 |
| Apr 27, 2026 | 17.02 | 18.28 | 17.02 | 17.49 | 17.49 | 3.68% | 22,029,901 |
| Apr 24, 2026 | 15.83 | 17.28 | 15.83 | 16.87 | 16.87 | 4.65% | 19,811,351 |
| Apr 23, 2026 | 16.41 | 16.69 | 16.07 | 16.12 | 16.12 | -2.54% | 12,539,160 |
| Apr 22, 2026 | 15.91 | 16.88 | 15.65 | 16.54 | 16.54 | 2.22% | 18,877,960 |
| Apr 21, 2026 | 16.34 | 16.62 | 15.70 | 16.18 | 16.18 | -2.41% | 18,266,600 |
| Apr 20, 2026 | 17.36 | 17.47 | 16.41 | 16.58 | 16.58 | -2.87% | 18,098,901 |
| Apr 17, 2026 | 16.19 | 17.57 | 16.18 | 17.07 | 17.07 | 4.92% | 23,436,210 |
| Apr 16, 2026 | 15.96 | 16.41 | 15.31 | 16.27 | 16.27 | 1.94% | 23,369,240 |
| Apr 15, 2026 | 16.40 | 16.44 | 15.46 | 15.96 | 15.96 | 0.06% | 33,934,080 |
| Apr 14, 2026 | 14.83 | 15.95 | 14.56 | 15.95 | 15.95 | 10.00% | 26,895,240 |
| Apr 13, 2026 | 14.51 | 14.78 | 14.08 | 14.50 | 14.50 | -1.96% | 17,159,821 |
| Apr 10, 2026 | 15.35 | 15.95 | 14.61 | 14.79 | 14.79 | -1.92% | 28,117,990 |
| Apr 9, 2026 | 14.40 | 15.30 | 13.86 | 15.08 | 15.08 | 4.72% | 26,321,660 |
| Apr 8, 2026 | 14.50 | 14.55 | 13.70 | 14.40 | 14.40 | 2.78% | 23,655,900 |
| Apr 7, 2026 | 13.97 | 14.20 | 13.53 | 14.01 | 14.01 | 0.07% | 19,782,360 |
| Apr 3, 2026 | 14.40 | 14.40 | 13.52 | 14.00 | 14.00 | -0.64% | 21,197,300 |
| Apr 2, 2026 | 14.80 | 15.15 | 13.89 | 14.09 | 14.09 | -6.07% | 27,988,300 |
| Apr 1, 2026 | 15.00 | 15.33 | 14.27 | 15.00 | 15.00 | 2.25% | 32,908,820 |
| Mar 31, 2026 | 15.18 | 15.80 | 14.50 | 14.67 | 14.67 | -6.14% | 37,483,320 |
| Mar 30, 2026 | 14.21 | 15.63 | 14.20 | 15.63 | 15.63 | 9.99% | 53,344,950 |
| Mar 27, 2026 | 13.17 | 14.21 | 12.72 | 14.21 | 14.21 | 9.98% | 23,958,020 |
| Mar 26, 2026 | 13.00 | 13.38 | 12.74 | 12.92 | 12.92 | 0.08% | 33,849,410 |
| Mar 25, 2026 | 11.91 | 12.91 | 11.90 | 12.91 | 12.91 | 9.97% | 32,976,010 |
| Mar 24, 2026 | 10.95 | 11.74 | 10.95 | 11.74 | 11.74 | 10.03% | 13,994,700 |
| Mar 23, 2026 | 11.38 | 11.38 | 10.61 | 10.67 | 10.67 | -6.81% | 11,714,700 |
| Mar 20, 2026 | 11.89 | 12.57 | 11.33 | 11.45 | 11.45 | -3.86% | 11,833,700 |
| Mar 19, 2026 | 12.11 | 12.43 | 11.85 | 11.91 | 11.91 | -2.85% | 7,274,900 |
| Mar 18, 2026 | 11.66 | 12.57 | 11.66 | 12.26 | 12.26 | 3.46% | 10,177,400 |
| Mar 17, 2026 | 12.41 | 12.69 | 11.80 | 11.85 | 11.85 | -4.05% | 6,806,069 |
| Mar 16, 2026 | 12.01 | 12.58 | 12.01 | 12.35 | 12.35 | 2.15% | 9,181,803 |
| Mar 13, 2026 | 12.19 | 12.41 | 12.05 | 12.09 | 12.09 | -0.82% | 7,398,301 |
| Mar 12, 2026 | 12.48 | 12.71 | 12.12 | 12.19 | 12.19 | -3.25% | 9,822,800 |
| Mar 11, 2026 | 12.38 | 12.89 | 12.30 | 12.60 | 12.60 | 1.61% | 15,465,000 |
| Mar 10, 2026 | 12.42 | 12.88 | 12.23 | 12.40 | 12.40 | -0.08% | 18,186,700 |
| Mar 9, 2026 | 11.86 | 12.55 | 11.53 | 12.41 | 12.41 | 4.55% | 22,390,800 |
| Mar 6, 2026 | 10.90 | 12.00 | 10.86 | 11.87 | 11.87 | 8.30% | 14,666,700 |
| Mar 5, 2026 | 10.95 | 11.06 | 10.80 | 10.96 | 10.96 | 1.39% | 5,266,950 |
| Mar 4, 2026 | 10.71 | 10.93 | 10.60 | 10.81 | 10.81 | 0.84% | 5,453,601 |
| Mar 3, 2026 | 11.00 | 11.25 | 10.70 | 10.72 | 10.72 | -2.37% | 8,495,401 |
| Mar 2, 2026 | 11.23 | 11.43 | 10.65 | 10.98 | 10.98 | -5.83% | 14,587,300 |
| Feb 27, 2026 | 11.76 | 11.85 | 11.61 | 11.66 | 11.66 | -0.85% | 5,001,200 |
| Feb 26, 2026 | 11.64 | 11.92 | 11.56 | 11.76 | 11.76 | 1.03% | 9,039,643 |
| Feb 25, 2026 | 11.49 | 11.89 | 11.40 | 11.64 | 11.64 | 1.31% | 10,087,140 |
| Feb 24, 2026 | 11.19 | 11.52 | 11.19 | 11.49 | 11.49 | 3.51% | 8,612,482 |
| Feb 13, 2026 | 10.97 | 11.20 | 10.95 | 11.10 | 11.10 | 1.09% | 3,874,921 |
| Feb 12, 2026 | 11.04 | 11.20 | 10.82 | 10.98 | 10.98 | -0.90% | 4,498,101 |
| Feb 11, 2026 | 11.18 | 11.18 | 10.96 | 11.08 | 11.08 | -0.27% | 3,753,701 |
| Feb 10, 2026 | 11.10 | 11.17 | 10.99 | 11.11 | 11.11 | 0.45% | 3,203,300 |
| Feb 9, 2026 | 11.05 | 11.15 | 10.92 | 11.06 | 11.06 | 1.75% | 3,249,000 |
| Feb 6, 2026 | 10.86 | 10.99 | 10.70 | 10.87 | 10.87 | -0.28% | 3,544,001 |
| Feb 5, 2026 | 10.85 | 11.01 | 10.75 | 10.90 | 10.90 | 1.21% | 3,936,300 |
| Feb 4, 2026 | 10.93 | 10.94 | 10.69 | 10.77 | 10.77 | -1.10% | 3,918,800 |
| Feb 3, 2026 | 10.97 | 11.06 | 10.75 | 10.89 | 10.89 | 0.93% | 4,793,300 |
| Feb 2, 2026 | 11.05 | 11.14 | 10.76 | 10.79 | 10.79 | -2.44% | 4,996,401 |
| Jan 30, 2026 | 10.99 | 11.12 | 10.81 | 11.06 | 11.06 | 0.82% | 5,236,722 |
| Jan 29, 2026 | 10.94 | 11.23 | 10.81 | 10.97 | 10.97 | -0.27% | 6,466,000 |
| Jan 28, 2026 | 11.21 | 11.40 | 10.94 | 11.00 | 11.00 | -2.91% | 7,764,850 |
| Jan 27, 2026 | 11.26 | 11.63 | 11.11 | 11.33 | 11.33 | 0.98% | 9,050,700 |
| Jan 26, 2026 | 11.39 | 11.39 | 11.11 | 11.22 | 11.22 | -1.67% | 8,285,701 |
| Jan 23, 2026 | 11.33 | 11.50 | 11.19 | 11.41 | 11.41 | 1.60% | 11,312,740 |
| Jan 22, 2026 | 11.14 | 11.34 | 11.06 | 11.23 | 11.23 | 0.27% | 11,028,840 |
| Jan 21, 2026 | 11.49 | 11.49 | 11.05 | 11.20 | 11.20 | -2.95% | 21,443,040 |
| Jan 20, 2026 | 10.55 | 11.54 | 10.51 | 11.54 | 11.54 | 10.01% | 16,620,780 |
| Jan 19, 2026 | 10.50 | 10.58 | 10.41 | 10.49 | 10.49 | -0.10% | 3,371,553 |
| Jan 16, 2026 | 10.65 | 10.71 | 10.33 | 10.50 | 10.50 | -1.32% | 4,691,000 |
| Jan 15, 2026 | 10.85 | 10.85 | 10.58 | 10.64 | 10.64 | -2.03% | 5,006,100 |
| Jan 14, 2026 | 10.60 | 11.20 | 10.60 | 10.86 | 10.86 | 2.07% | 9,182,611 |
| Jan 13, 2026 | 10.69 | 10.79 | 10.60 | 10.64 | 10.64 | 0.09% | 5,027,301 |
| Jan 12, 2026 | 10.51 | 10.73 | 10.43 | 10.63 | 10.63 | 1.14% | 4,746,342 |
| Jan 9, 2026 | 10.30 | 10.59 | 10.18 | 10.51 | 10.51 | 2.04% | 5,171,501 |
| Jan 8, 2026 | 10.08 | 10.30 | 10.08 | 10.30 | 10.30 | 2.18% | 3,835,701 |
| Jan 7, 2026 | 10.30 | 10.35 | 10.07 | 10.08 | 10.08 | -2.04% | 3,542,600 |
| Jan 6, 2026 | 10.25 | 10.47 | 10.21 | 10.29 | 10.29 | 0.29% | 3,777,403 |
| Jan 5, 2026 | 10.17 | 10.34 | 10.02 | 10.26 | 10.26 | 0.79% | 4,553,881 |
| Dec 31, 2025 | 10.00 | 10.20 | 9.93 | 10.18 | 10.18 | 1.39% | 3,036,800 |
| Dec 30, 2025 | 10.07 | 10.15 | 9.99 | 10.04 | 10.04 | -0.59% | 2,756,500 |
| Dec 29, 2025 | 10.03 | 10.22 | 10.03 | 10.10 | 10.10 | 0.20% | 2,840,100 |
| Dec 26, 2025 | 10.17 | 10.24 | 10.08 | 10.08 | 10.08 | -1.08% | 2,520,700 |
| Dec 25, 2025 | 10.25 | 10.25 | 10.09 | 10.19 | 10.19 | 0.30% | 1,946,900 |
| Dec 24, 2025 | 10.02 | 10.21 | 9.95 | 10.16 | 10.16 | 1.30% | 2,896,100 |
| Dec 23, 2025 | 10.14 | 10.18 | 9.95 | 10.03 | 10.03 | -1.18% | 2,646,400 |
| Dec 22, 2025 | 10.34 | 10.34 | 10.15 | 10.15 | 10.15 | -1.36% | 3,549,300 |
| Dec 19, 2025 | 9.96 | 10.30 | 9.90 | 10.29 | 10.29 | 3.21% | 4,099,900 |
| Dec 18, 2025 | 9.90 | 10.15 | 9.76 | 9.97 | 9.97 | 1.12% | 3,997,300 |
| Dec 17, 2025 | 9.78 | 9.90 | 9.62 | 9.86 | 9.86 | -0.20% | 3,683,400 |
| Dec 16, 2025 | 10.24 | 10.24 | 9.81 | 9.88 | 9.88 | -2.47% | 3,911,800 |
| Dec 15, 2025 | 10.14 | 10.24 | 9.99 | 10.13 | 10.13 | -0.20% | 3,651,947 |
| Dec 12, 2025 | 10.28 | 10.44 | 10.08 | 10.15 | 10.15 | -1.26% | 6,469,201 |
| Dec 11, 2025 | 10.71 | 10.84 | 10.26 | 10.28 | 10.28 | -4.01% | 7,562,801 |
| Dec 10, 2025 | 10.35 | 10.71 | 10.27 | 10.71 | 10.71 | 3.38% | 6,065,301 |
| Dec 9, 2025 | 10.43 | 10.51 | 10.31 | 10.36 | 10.36 | -1.05% | 2,612,801 |
| Dec 8, 2025 | 10.36 | 10.49 | 10.35 | 10.47 | 10.47 | 1.06% | 2,933,802 |
| Dec 5, 2025 | 10.34 | 10.44 | 10.24 | 10.36 | 10.36 | 0.19% | 2,914,600 |
| Dec 4, 2025 | 10.61 | 10.64 | 10.30 | 10.34 | 10.34 | -2.82% | 4,358,401 |
| Dec 3, 2025 | 10.78 | 10.87 | 10.58 | 10.64 | 10.64 | -1.21% | 4,449,500 |
| Dec 2, 2025 | 10.92 | 10.92 | 10.66 | 10.77 | 10.77 | -1.37% | 4,040,300 |
| Dec 1, 2025 | 11.00 | 11.07 | 10.88 | 10.92 | 10.92 | -0.73% | 4,378,300 |
| Nov 28, 2025 | 10.81 | 11.00 | 10.72 | 11.00 | 11.00 | 1.57% | 3,647,600 |