Skip to main content
Zhejiang Lianxiang Smart Home Co., LTD (SHA:603272)
China flag China · Delayed Price · Currency is CNY
23.44
+0.18 (0.77%)
Mar 10, 2026, 3:00 PM CST

SHA:603272 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5523.5221.8123.2623.263.10%3,087,800
Mar 6, 202622.2022.8022.0822.5622.562.17%2,402,880
Mar 5, 202622.2522.5521.9922.0822.081.19%2,092,414
Mar 4, 202621.9422.4121.7021.8221.82-2,444,000
Mar 3, 202622.4823.2621.8221.8221.82-2.94%4,154,000
Mar 2, 202624.4824.9522.4822.4822.48-10.01%5,785,900
Feb 27, 202625.3625.3624.7524.9824.98-1.46%2,124,700
Feb 26, 202625.7926.1425.0925.3525.35-1.21%3,516,600
Feb 25, 202625.0226.3825.0225.6625.662.07%4,874,800
Feb 24, 202623.5425.3523.3525.1425.146.98%4,988,300
Feb 13, 202623.0023.9323.0023.5023.501.91%3,525,400
Feb 12, 202623.3923.5523.0223.0623.06-0.99%1,449,900
Feb 11, 202622.9823.3922.8923.2923.290.82%2,222,900
Feb 10, 202623.5523.6923.0523.1023.10-1.53%2,053,900
Feb 9, 202623.3523.5022.9623.4623.461.43%2,206,400
Feb 6, 202622.7923.6022.3423.1323.131.94%3,056,400
Feb 5, 202623.0223.4022.6122.6922.69-0.92%3,040,900
Feb 4, 202622.4723.3322.0022.9022.903.62%4,324,800
Feb 3, 202621.4022.1621.3022.1022.104.00%3,220,600
Feb 2, 202621.6021.8721.0021.2521.25-0.51%2,344,400
Jan 30, 202620.2021.6020.2021.3621.362.94%2,976,138
Jan 29, 202621.1221.4720.3220.7520.75-1.71%2,645,616
Jan 28, 202621.5021.7921.0521.1121.11-1.95%1,843,800
Jan 27, 202621.8921.8920.9021.5321.53-0.37%2,750,200
Jan 26, 202623.0423.0421.3721.6121.61-5.72%4,268,700
Jan 23, 202622.8323.1522.3822.9222.920.04%2,762,200
Jan 22, 202622.4023.0622.0322.9122.913.34%3,029,500
Jan 21, 202622.3022.3821.8522.1722.170.32%1,932,800
Jan 20, 202622.3922.6721.9322.1022.10-1.21%3,132,700
Jan 19, 202623.0023.4522.2722.3722.37-3.45%4,108,300
Jan 16, 202621.7023.5821.4923.1723.177.77%7,392,400
Jan 15, 202621.1021.9921.0121.5021.501.75%2,959,300
Jan 14, 202621.5021.7120.8821.1321.13-2.13%3,359,100
Jan 13, 202621.3223.4921.0321.5921.591.08%3,497,616
Jan 12, 202621.4721.6120.8021.3621.36-0.51%4,180,600
Jan 9, 202620.8621.5720.7021.4721.473.97%4,817,800
Jan 8, 202619.3621.2719.3020.6520.656.44%7,861,535
Jan 7, 202619.2620.1819.1619.4019.400.83%3,982,500
Jan 6, 202619.7319.8319.1619.2419.24-0.47%3,944,600
Jan 5, 202620.1320.2519.3319.3319.33-3.88%8,514,900
Dec 31, 202518.2820.1118.1320.1120.1110.01%5,243,816
Dec 30, 202518.3018.6718.2118.2818.28-0.87%1,365,500
Dec 29, 202518.2818.4718.0818.4418.440.49%1,583,200
Dec 26, 202518.7018.8018.2018.3518.35-1.66%1,427,500
Dec 25, 202518.8718.8918.3918.6618.66-0.43%1,413,700
Dec 24, 202518.6818.9618.5018.7418.740.59%1,528,600
Dec 23, 202518.9518.9818.4018.6318.63-0.96%1,505,400
Dec 22, 202519.0019.2018.7618.8118.81-0.95%1,153,800
Dec 19, 202518.6019.0718.5218.9918.992.15%1,322,100
Dec 18, 202518.3118.8718.2018.5918.591.53%1,200,800
Dec 17, 202518.2918.5017.6618.3118.31-1,556,000
Dec 16, 202518.6018.7918.1318.3118.31-1.82%1,392,800
Dec 15, 202518.5218.7418.0218.6518.652.02%1,936,100
Dec 12, 202518.3918.7818.2018.2818.28-0.54%1,693,400
Dec 11, 202519.1419.3218.3518.3818.38-3.97%1,804,400
Dec 10, 202519.7720.2519.1119.1419.14-3.82%1,755,200
Dec 9, 202519.6220.0019.3319.9019.901.63%2,129,400
Dec 8, 202519.5419.6719.2819.5819.581.61%1,736,400
Dec 5, 202518.7919.4418.5719.2719.272.55%2,197,200
Dec 4, 202519.3919.3918.7018.7918.79-2.64%1,698,900
Dec 3, 202519.5719.8219.0919.3019.30-1.33%1,479,200
Dec 2, 202519.9620.2319.3519.5619.56-2.00%1,866,680
Dec 1, 202520.3120.7219.9319.9619.96-0.99%1,785,095
Nov 28, 202519.9320.2519.6320.1620.161.41%1,184,400
Nov 27, 202519.9520.2019.6619.8819.88-1,285,100
Nov 26, 202520.4920.6719.5819.8819.88-2.98%2,849,500
Nov 25, 202519.9320.9019.8020.4920.494.92%3,425,600
Nov 24, 202519.8219.8819.1619.5319.53-1.21%2,136,600
Nov 21, 202519.8520.3519.0319.7719.77-2.13%2,891,300
Nov 20, 202520.6420.7419.7520.2020.20-2.13%3,019,395
Nov 19, 202521.6421.6420.3520.6420.64-4.22%2,886,500
Nov 18, 202522.0922.1221.4121.5521.55-1.33%1,609,500
Nov 17, 202522.3222.4321.8321.8421.84-1.49%1,319,500
Nov 14, 202521.6722.4121.6722.1722.171.46%2,030,700
Nov 13, 202521.8121.8821.2421.8521.850.05%1,715,100
Nov 12, 202522.2522.2621.6521.8421.84-1.84%1,744,700
Nov 11, 202522.8422.8421.8522.2522.25-1.29%2,017,100
Nov 10, 202522.3423.0922.2122.5422.540.94%2,300,900
Nov 7, 202522.8422.8522.1222.3322.33-2.28%2,459,400
Nov 6, 202522.4622.9222.0022.8522.851.74%3,016,200
Nov 5, 202521.9222.6021.7122.4622.463.03%3,005,900
Nov 4, 202522.3822.3821.6621.8021.80-2.68%2,591,000
Nov 3, 202522.4622.8321.8622.4022.40-0.40%3,371,300
Oct 31, 202521.6923.2621.6922.4922.493.17%3,874,500
Oct 30, 202522.0422.3121.5721.8021.80-1.04%2,676,910
Oct 29, 202522.2623.0821.9222.0322.03-1.48%5,026,700
Oct 28, 202522.0122.3621.3922.3622.362.05%4,857,719
Oct 27, 202522.6723.0921.9121.9121.91-2.62%7,755,616
Oct 24, 202521.1222.5020.5022.5022.5010.02%6,769,038
Oct 23, 202520.3620.5619.8620.4520.45-0.24%2,511,943
Oct 22, 202519.8420.6419.7620.5020.502.14%2,745,900
Oct 21, 202519.0020.1218.9220.0720.076.30%2,802,745
Oct 20, 202518.8819.0018.5618.8818.880.53%1,946,000
Oct 17, 202518.3818.9518.2418.7818.781.68%1,818,200
Oct 16, 202519.0119.0418.3218.4718.47-2.17%1,706,900
Oct 15, 202518.7019.1818.7018.8818.880.32%1,323,100
Oct 14, 202518.9919.3318.7018.8218.82-0.05%1,437,100
Oct 13, 202519.0019.1818.0018.8318.83-2.33%1,959,400
Oct 10, 202518.7219.5018.5519.2819.282.88%2,053,100
Oct 9, 202519.4719.6718.6818.7418.74-3.70%1,863,600