Skip to main content
Zhejiang Lianxiang Smart Home Co., LTD (SHA:603272)
China flag China · Delayed Price · Currency is CNY
25.52
+1.22 (5.02%)
Apr 29, 2026, 3:00 PM CST

SHA:603272 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.3024.3023.2024.3024.3010.00%5,928,600
Apr 24, 202620.9522.0920.9522.0922.0910.01%9,399,745
Apr 23, 202621.0821.1820.0820.0820.08-10.00%14,119,542
Apr 22, 202622.3123.3622.3122.3122.31-10.00%15,138,045
Apr 21, 202624.7924.7924.7924.7924.79-9.99%547,700
Apr 20, 202627.5427.5427.5427.5427.54-10.00%399,100
Apr 17, 202631.4131.4230.1030.6030.60-2.55%5,524,800
Apr 16, 202633.7434.5131.2131.4031.40-5.08%7,560,300
Apr 15, 202633.3335.5033.0833.0833.08-0.90%4,905,500
Apr 14, 202634.4934.6033.0033.3833.38-1.68%5,779,215
Apr 13, 202636.1536.6633.3233.9533.95-8.29%10,946,800
Apr 10, 202634.1037.0234.1037.0237.0210.01%4,548,100
Apr 9, 202634.3534.9933.4433.6533.651.57%9,503,900
Apr 8, 202630.8633.1330.0033.1333.139.99%2,824,700
Apr 7, 202630.6431.8028.9330.1230.12-1.63%8,002,102
Apr 3, 202631.6232.9730.5030.6230.62-3.71%5,814,816
Apr 2, 202633.2633.5031.7431.8031.80-3.87%7,053,700
Apr 1, 202633.6734.1631.6033.0833.080.24%11,259,720
Mar 31, 202636.2637.0032.6733.0033.00-7.17%13,432,161
Mar 30, 202632.3235.5531.4135.5535.559.99%12,843,740
Mar 27, 202629.2132.3228.3832.3232.3210.01%10,012,397
Mar 26, 202627.2729.3826.2029.3829.3810.00%7,627,202
Mar 25, 202625.3526.9925.3526.7126.716.08%10,035,890
Mar 24, 202625.1026.3823.0925.1825.185.00%13,349,871
Mar 23, 202621.9023.9821.0523.9823.9810.00%4,470,869
Mar 20, 202623.1523.1621.7621.8021.80-3.63%1,853,249
Mar 19, 202623.0023.2722.5222.6222.62-2.08%1,879,900
Mar 18, 202622.6723.2822.1723.1023.101.90%2,104,200
Mar 17, 202623.3023.6022.6022.6722.67-1.65%2,175,800
Mar 16, 202623.9523.9923.0023.0523.05-3.80%2,226,600
Mar 13, 202623.4824.5523.4523.9623.960.93%2,670,502
Mar 12, 202623.1223.7923.1023.7423.742.20%2,556,818
Mar 11, 202623.6823.6823.0023.2323.23-0.90%1,575,200
Mar 10, 202623.2923.8323.2023.4423.440.77%2,261,900
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