Lens Technology Co., Ltd. (SHE:300433)
China
· Delayed Price · Currency is CNY 31.45
-0.96 (-2.96%)
Mar 9, 2026, 3:04 PM CST
Lens Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.70 | 31.70 | 30.60 | 31.45 | 31.45 | -2.96% | 61,785,780 |
| Mar 6, 2026 | 32.22 | 32.58 | 31.95 | 32.41 | 32.41 | 0.06% | 40,932,710 |
| Mar 5, 2026 | 32.70 | 32.95 | 32.15 | 32.39 | 32.39 | 1.03% | 47,569,540 |
| Mar 4, 2026 | 32.07 | 32.75 | 31.66 | 32.06 | 32.06 | -1.38% | 61,058,790 |
| Mar 3, 2026 | 33.93 | 34.22 | 32.38 | 32.51 | 32.51 | -4.24% | 78,946,257 |
| Mar 2, 2026 | 34.13 | 34.80 | 33.61 | 33.95 | 33.95 | -3.47% | 90,330,200 |
| Feb 27, 2026 | 35.28 | 35.42 | 34.58 | 35.17 | 35.17 | -1.01% | 59,980,883 |
| Feb 26, 2026 | 34.98 | 35.91 | 34.88 | 35.53 | 35.53 | 2.45% | 99,130,183 |
| Feb 25, 2026 | 34.29 | 34.94 | 33.93 | 34.68 | 34.68 | 0.99% | 66,119,931 |
| Feb 24, 2026 | 34.73 | 34.84 | 34.06 | 34.34 | 34.34 | 0.15% | 48,726,820 |
| Feb 13, 2026 | 34.54 | 34.84 | 34.28 | 34.29 | 34.29 | -1.38% | 42,816,210 |
| Feb 12, 2026 | 34.49 | 34.99 | 34.40 | 34.77 | 34.77 | 0.81% | 49,088,130 |
| Feb 11, 2026 | 34.95 | 35.22 | 34.40 | 34.49 | 34.49 | -1.74% | 56,167,460 |
| Feb 10, 2026 | 35.22 | 35.60 | 34.98 | 35.10 | 35.10 | -0.74% | 47,805,390 |
| Feb 9, 2026 | 36.00 | 36.06 | 35.16 | 35.36 | 35.36 | 0.45% | 61,858,110 |
| Feb 6, 2026 | 35.00 | 36.07 | 34.59 | 35.20 | 35.20 | -0.68% | 56,325,835 |
| Feb 5, 2026 | 36.51 | 36.51 | 35.13 | 35.44 | 35.44 | -4.11% | 69,887,929 |
| Feb 4, 2026 | 37.10 | 37.58 | 36.25 | 36.96 | 36.96 | -1.07% | 70,099,080 |
| Feb 3, 2026 | 36.40 | 37.68 | 35.97 | 37.36 | 37.36 | 4.36% | 100,369,700 |
| Feb 2, 2026 | 36.02 | 37.15 | 35.63 | 35.80 | 35.80 | -1.51% | 71,485,580 |
| Jan 30, 2026 | 37.00 | 37.00 | 35.30 | 36.35 | 36.35 | -3.17% | 110,746,700 |
| Jan 29, 2026 | 38.05 | 39.30 | 37.36 | 37.54 | 37.54 | -1.00% | 109,439,400 |
| Jan 28, 2026 | 38.99 | 39.25 | 37.61 | 37.92 | 37.92 | -2.07% | 91,571,740 |
| Jan 27, 2026 | 38.55 | 39.25 | 38.35 | 38.72 | 38.72 | -0.54% | 96,935,024 |
| Jan 26, 2026 | 42.10 | 42.10 | 38.35 | 38.93 | 38.93 | -8.62% | 205,133,123 |
| Jan 23, 2026 | 37.15 | 42.60 | 37.15 | 42.60 | 42.60 | 14.95% | 272,354,700 |
| Jan 22, 2026 | 37.80 | 38.07 | 36.74 | 37.06 | 37.06 | -1.83% | 124,026,000 |
| Jan 21, 2026 | 37.95 | 38.73 | 37.65 | 37.75 | 37.75 | -1.64% | 102,195,600 |
| Jan 20, 2026 | 39.80 | 40.38 | 37.73 | 38.38 | 38.38 | -3.35% | 123,761,600 |
| Jan 19, 2026 | 39.00 | 40.95 | 38.45 | 39.71 | 39.71 | 1.25% | 131,969,527 |
| Jan 16, 2026 | 38.60 | 40.12 | 38.50 | 39.22 | 39.22 | 2.11% | 164,133,172 |
| Jan 15, 2026 | 39.00 | 39.85 | 37.90 | 38.41 | 38.41 | 0.10% | 145,162,141 |
| Jan 14, 2026 | 39.55 | 40.37 | 37.99 | 38.37 | 38.37 | -2.07% | 202,000,200 |
| Jan 13, 2026 | 42.39 | 42.39 | 38.86 | 39.18 | 39.18 | -8.16% | 268,031,900 |
| Jan 12, 2026 | 40.51 | 43.44 | 40.14 | 42.66 | 42.66 | 10.26% | 287,698,400 |
| Jan 9, 2026 | 33.70 | 40.05 | 33.40 | 38.69 | 38.69 | 14.13% | 306,667,800 |
| Jan 8, 2026 | 33.50 | 35.19 | 32.60 | 33.90 | 33.90 | -0.32% | 198,375,300 |
| Jan 7, 2026 | 34.30 | 34.68 | 33.05 | 34.01 | 34.01 | 0.24% | 184,116,300 |
| Jan 6, 2026 | 32.76 | 35.00 | 31.80 | 33.93 | 33.93 | 5.90% | 211,211,100 |
| Jan 5, 2026 | 30.66 | 33.90 | 30.65 | 32.04 | 32.04 | 5.85% | 203,596,700 |
| Dec 31, 2025 | 30.05 | 30.45 | 29.50 | 30.27 | 30.27 | 2.06% | 112,947,700 |
| Dec 30, 2025 | 28.33 | 29.79 | 27.92 | 29.66 | 29.66 | 4.07% | 126,781,000 |
| Dec 29, 2025 | 28.66 | 28.93 | 28.38 | 28.50 | 28.50 | -0.73% | 51,267,160 |
| Dec 26, 2025 | 29.00 | 29.04 | 28.50 | 28.71 | 28.71 | -1.75% | 59,997,200 |
| Dec 25, 2025 | 28.80 | 29.47 | 28.48 | 29.22 | 29.22 | 0.83% | 76,225,540 |
| Dec 24, 2025 | 28.43 | 29.14 | 28.39 | 28.98 | 28.98 | 1.90% | 63,429,825 |
| Dec 23, 2025 | 28.82 | 28.85 | 28.28 | 28.44 | 28.44 | -1.52% | 64,688,720 |
| Dec 22, 2025 | 28.95 | 29.20 | 28.65 | 28.88 | 28.88 | 0.59% | 60,497,360 |
| Dec 19, 2025 | 28.81 | 29.00 | 28.60 | 28.71 | 28.71 | 0.42% | 43,985,530 |
| Dec 18, 2025 | 29.14 | 29.36 | 28.57 | 28.59 | 28.59 | -3.58% | 66,800,385 |
| Dec 17, 2025 | 28.80 | 29.87 | 28.80 | 29.65 | 29.65 | 2.99% | 82,469,260 |
| Dec 16, 2025 | 28.88 | 29.24 | 28.58 | 28.79 | 28.79 | -0.72% | 60,484,990 |
| Dec 15, 2025 | 29.31 | 29.82 | 28.95 | 29.00 | 29.00 | -3.33% | 76,558,500 |
| Dec 12, 2025 | 30.26 | 30.40 | 29.03 | 30.00 | 30.00 | -2.12% | 166,934,600 |
| Dec 11, 2025 | 31.00 | 32.78 | 30.63 | 30.65 | 30.65 | 6.06% | 254,791,344 |
| Dec 10, 2025 | 29.11 | 29.23 | 28.35 | 28.90 | 28.90 | -1.23% | 51,390,608 |
| Dec 9, 2025 | 29.22 | 29.65 | 29.01 | 29.26 | 29.26 | -0.41% | 51,921,700 |
| Dec 8, 2025 | 29.13 | 29.57 | 28.37 | 29.38 | 29.38 | 1.80% | 81,322,650 |
| Dec 5, 2025 | 28.30 | 29.33 | 28.13 | 28.86 | 28.86 | 1.91% | 64,670,920 |
| Dec 4, 2025 | 28.89 | 28.99 | 27.83 | 28.32 | 28.32 | 0.35% | 56,183,480 |
| Dec 3, 2025 | 28.98 | 28.99 | 28.09 | 28.22 | 28.22 | -2.59% | 65,459,350 |
| Dec 2, 2025 | 29.37 | 29.77 | 28.68 | 28.97 | 28.97 | 1.08% | 109,504,223 |
| Dec 1, 2025 | 27.66 | 29.15 | 27.48 | 28.66 | 28.66 | 4.22% | 105,621,200 |
| Nov 28, 2025 | 27.18 | 27.75 | 27.00 | 27.50 | 27.50 | 1.18% | 55,358,196 |
| Nov 27, 2025 | 27.70 | 28.08 | 27.09 | 27.18 | 27.18 | -1.06% | 55,613,099 |
| Nov 26, 2025 | 27.15 | 27.97 | 26.80 | 27.47 | 27.47 | 1.22% | 66,875,110 |
| Nov 25, 2025 | 26.77 | 27.70 | 26.62 | 27.14 | 27.14 | 2.42% | 67,035,901 |
| Nov 24, 2025 | 26.63 | 26.77 | 26.05 | 26.50 | 26.50 | 0.99% | 50,125,760 |
| Nov 21, 2025 | 26.50 | 26.79 | 25.85 | 26.24 | 26.24 | -1.24% | 57,338,480 |
| Nov 20, 2025 | 26.89 | 27.01 | 26.51 | 26.57 | 26.57 | 0.08% | 32,680,820 |
| Nov 19, 2025 | 27.06 | 27.17 | 26.42 | 26.55 | 26.55 | -1.59% | 44,262,870 |
| Nov 18, 2025 | 27.14 | 27.28 | 26.66 | 26.98 | 26.98 | -0.92% | 51,465,770 |
| Nov 17, 2025 | 27.66 | 28.05 | 26.85 | 27.23 | 27.23 | -2.40% | 75,045,790 |
| Nov 14, 2025 | 28.80 | 28.82 | 27.88 | 27.90 | 27.90 | -4.32% | 68,723,270 |
| Nov 13, 2025 | 29.57 | 29.86 | 28.96 | 29.16 | 29.16 | -2.25% | 63,225,080 |
| Nov 12, 2025 | 28.80 | 30.18 | 28.70 | 29.83 | 29.83 | 3.58% | 93,509,720 |
| Nov 11, 2025 | 29.94 | 30.00 | 28.77 | 28.80 | 28.80 | -3.52% | 72,625,090 |
| Nov 10, 2025 | 31.05 | 31.20 | 29.15 | 29.85 | 29.85 | -4.08% | 113,892,700 |
| Nov 7, 2025 | 31.31 | 32.22 | 30.95 | 31.12 | 31.12 | -0.48% | 130,860,400 |
| Nov 6, 2025 | 28.63 | 32.02 | 28.53 | 31.27 | 31.27 | 9.60% | 149,988,200 |
| Nov 5, 2025 | 27.80 | 28.73 | 27.72 | 28.53 | 28.53 | -0.21% | 38,284,070 |
| Nov 4, 2025 | 29.85 | 29.85 | 28.10 | 28.59 | 28.59 | -3.31% | 55,420,930 |
| Nov 3, 2025 | 29.35 | 29.96 | 28.71 | 29.57 | 29.57 | 0.48% | 49,623,410 |
| Oct 31, 2025 | 30.00 | 30.35 | 29.37 | 29.43 | 29.43 | -1.01% | 68,978,240 |
| Oct 30, 2025 | 30.89 | 30.89 | 29.68 | 29.73 | 29.73 | -3.63% | 68,814,020 |
| Oct 29, 2025 | 30.00 | 31.00 | 29.97 | 30.85 | 30.85 | 3.94% | 85,749,110 |
| Oct 28, 2025 | 29.72 | 30.00 | 29.37 | 29.68 | 29.68 | -0.67% | 54,033,620 |
| Oct 27, 2025 | 30.41 | 30.70 | 29.37 | 29.88 | 29.78 | 0.37% | 81,442,040 |
| Oct 24, 2025 | 29.20 | 30.00 | 28.99 | 29.77 | 29.67 | 2.90% | 74,604,610 |
| Oct 23, 2025 | 28.92 | 29.10 | 28.51 | 28.93 | 28.83 | -1.77% | 47,379,270 |
| Oct 22, 2025 | 28.68 | 30.10 | 28.50 | 29.45 | 29.35 | 1.80% | 78,739,990 |
| Oct 21, 2025 | 28.20 | 29.65 | 28.20 | 28.93 | 28.83 | 5.09% | 121,397,600 |
| Oct 20, 2025 | 27.91 | 28.07 | 27.25 | 27.53 | 27.44 | 0.66% | 53,880,500 |
| Oct 17, 2025 | 28.49 | 28.64 | 27.20 | 27.35 | 27.26 | -4.34% | 66,622,490 |
| Oct 16, 2025 | 29.30 | 29.80 | 28.29 | 28.59 | 28.49 | -2.89% | 78,740,750 |
| Oct 15, 2025 | 29.28 | 29.67 | 28.54 | 29.44 | 29.34 | 0.51% | 66,423,240 |
| Oct 14, 2025 | 30.70 | 31.17 | 29.00 | 29.29 | 29.19 | -3.11% | 66,598,030 |
| Oct 13, 2025 | 29.08 | 30.50 | 29.08 | 30.23 | 30.13 | -5.24% | 91,102,630 |
| Oct 10, 2025 | 33.50 | 34.40 | 31.61 | 31.90 | 31.79 | -5.82% | 89,912,770 |
| Oct 9, 2025 | 33.50 | 34.88 | 33.00 | 33.87 | 33.76 | 1.16% | 107,665,800 |