Shenzhen L&A Design Holding Limited (SHE:300949)
China
· Delayed Price · Currency is CNY 42.88
+1.45 (3.50%)
At close: Mar 10, 2026
SHE:300949 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.68 | 42.97 | 41.63 | 42.88 | 42.88 | 3.50% | 949,900 |
| Mar 9, 2026 | 40.79 | 41.79 | 40.00 | 41.43 | 41.43 | 1.07% | 1,301,600 |
| Mar 6, 2026 | 39.18 | 41.18 | 38.77 | 40.99 | 40.99 | 3.98% | 1,064,900 |
| Mar 5, 2026 | 39.50 | 40.08 | 39.13 | 39.42 | 39.42 | 1.28% | 775,870 |
| Mar 4, 2026 | 38.93 | 39.51 | 38.57 | 38.92 | 38.92 | -1.22% | 1,004,400 |
| Mar 3, 2026 | 41.63 | 41.69 | 39.20 | 39.40 | 39.40 | -3.64% | 1,187,650 |
| Mar 2, 2026 | 43.45 | 43.78 | 40.71 | 40.89 | 40.89 | -7.07% | 1,871,900 |
| Feb 27, 2026 | 43.51 | 44.04 | 43.50 | 44.00 | 44.00 | 0.62% | 727,998 |
| Feb 26, 2026 | 44.53 | 44.58 | 43.48 | 43.73 | 43.73 | -1.31% | 732,100 |
| Feb 25, 2026 | 44.33 | 44.74 | 44.20 | 44.31 | 44.31 | -0.07% | 714,304 |
| Feb 24, 2026 | 44.63 | 44.76 | 43.99 | 44.34 | 44.34 | 1.33% | 937,217 |
| Feb 13, 2026 | 43.90 | 44.76 | 43.74 | 43.76 | 43.76 | -0.55% | 771,200 |
| Feb 12, 2026 | 44.27 | 44.45 | 43.41 | 44.00 | 44.00 | -0.65% | 897,650 |
| Feb 11, 2026 | 44.89 | 45.10 | 44.15 | 44.29 | 44.29 | -0.63% | 763,900 |
| Feb 10, 2026 | 44.53 | 45.43 | 44.47 | 44.57 | 44.57 | -0.29% | 984,425 |
| Feb 9, 2026 | 44.20 | 44.74 | 43.68 | 44.70 | 44.70 | 3.02% | 971,740 |
| Feb 6, 2026 | 43.30 | 44.10 | 42.60 | 43.39 | 43.39 | -0.07% | 1,015,500 |
| Feb 5, 2026 | 42.73 | 44.33 | 42.50 | 43.42 | 43.42 | 1.61% | 1,318,990 |
| Feb 4, 2026 | 43.70 | 43.72 | 42.14 | 42.73 | 42.73 | -1.68% | 1,025,340 |
| Feb 3, 2026 | 43.08 | 43.59 | 42.52 | 43.46 | 43.46 | 2.48% | 1,177,500 |
| Feb 2, 2026 | 43.00 | 43.89 | 42.40 | 42.41 | 42.41 | -2.42% | 1,147,614 |
| Jan 30, 2026 | 42.96 | 43.82 | 42.60 | 43.46 | 43.46 | 1.19% | 1,046,214 |
| Jan 29, 2026 | 42.91 | 44.46 | 42.28 | 42.95 | 42.95 | -0.53% | 1,270,573 |
| Jan 28, 2026 | 44.66 | 44.88 | 42.84 | 43.18 | 43.18 | -2.86% | 1,247,400 |
| Jan 27, 2026 | 44.95 | 45.05 | 42.78 | 44.45 | 44.45 | -0.38% | 1,260,700 |
| Jan 26, 2026 | 44.83 | 45.86 | 43.88 | 44.62 | 44.62 | -0.47% | 1,466,120 |
| Jan 23, 2026 | 44.68 | 44.90 | 44.14 | 44.83 | 44.83 | 0.31% | 989,405 |
| Jan 22, 2026 | 44.30 | 44.78 | 43.91 | 44.69 | 44.69 | 0.88% | 1,032,500 |
| Jan 21, 2026 | 44.21 | 44.47 | 43.38 | 44.30 | 44.30 | 0.39% | 1,165,713 |
| Jan 20, 2026 | 44.45 | 45.50 | 43.94 | 44.13 | 44.13 | -0.72% | 1,637,788 |
| Jan 19, 2026 | 43.97 | 44.50 | 43.49 | 44.45 | 44.45 | 0.61% | 1,501,299 |
| Jan 16, 2026 | 43.16 | 45.88 | 42.70 | 44.18 | 44.18 | 2.60% | 2,342,842 |
| Jan 15, 2026 | 43.59 | 43.98 | 42.41 | 43.06 | 43.06 | -1.96% | 1,468,455 |
| Jan 14, 2026 | 43.37 | 44.50 | 42.90 | 43.92 | 43.92 | 1.36% | 2,174,394 |
| Jan 13, 2026 | 44.00 | 44.25 | 42.30 | 43.33 | 43.33 | -0.41% | 2,632,682 |
| Jan 12, 2026 | 40.70 | 44.11 | 40.21 | 43.51 | 43.51 | 7.54% | 3,391,264 |
| Jan 9, 2026 | 39.91 | 40.48 | 39.43 | 40.46 | 40.46 | 2.04% | 1,495,099 |
| Jan 8, 2026 | 38.67 | 40.08 | 38.41 | 39.65 | 39.65 | 2.56% | 1,833,628 |
| Jan 7, 2026 | 39.78 | 40.16 | 38.61 | 38.66 | 38.66 | -2.82% | 1,695,899 |
| Jan 6, 2026 | 39.93 | 40.28 | 39.52 | 39.78 | 39.78 | -0.38% | 1,002,599 |
| Jan 5, 2026 | 39.17 | 40.62 | 39.01 | 39.93 | 39.93 | 1.86% | 1,867,481 |
| Dec 31, 2025 | 39.07 | 39.56 | 38.68 | 39.20 | 39.20 | 0.36% | 911,800 |
| Dec 30, 2025 | 39.03 | 39.78 | 38.95 | 39.06 | 39.06 | -1.04% | 860,200 |
| Dec 29, 2025 | 39.00 | 39.50 | 38.86 | 39.47 | 39.47 | 0.82% | 854,170 |
| Dec 26, 2025 | 39.56 | 39.67 | 39.01 | 39.15 | 39.15 | -0.91% | 951,400 |
| Dec 25, 2025 | 39.98 | 40.12 | 39.36 | 39.51 | 39.51 | -1.15% | 1,070,600 |
| Dec 24, 2025 | 40.25 | 40.25 | 39.73 | 39.97 | 39.97 | 0.10% | 698,089 |
| Dec 23, 2025 | 40.60 | 40.76 | 39.60 | 39.93 | 39.93 | -1.77% | 824,189 |
| Dec 22, 2025 | 41.26 | 41.49 | 40.43 | 40.65 | 40.65 | -0.97% | 1,166,000 |
| Dec 19, 2025 | 40.19 | 41.31 | 39.84 | 41.05 | 41.05 | 2.14% | 1,560,119 |
| Dec 18, 2025 | 39.74 | 41.08 | 39.40 | 40.19 | 40.19 | 1.52% | 1,377,150 |
| Dec 17, 2025 | 39.97 | 40.19 | 38.56 | 39.59 | 39.59 | -1.35% | 1,272,289 |
| Dec 16, 2025 | 41.22 | 41.23 | 39.88 | 40.13 | 40.13 | -2.67% | 1,165,300 |
| Dec 15, 2025 | 42.25 | 42.25 | 40.96 | 41.23 | 41.23 | -1.39% | 1,231,100 |
| Dec 12, 2025 | 42.75 | 43.38 | 41.81 | 41.81 | 41.81 | -2.20% | 1,230,800 |
| Dec 11, 2025 | 44.15 | 44.43 | 42.66 | 42.75 | 42.75 | -3.24% | 1,040,551 |
| Dec 10, 2025 | 44.95 | 45.30 | 44.02 | 44.18 | 44.18 | -1.82% | 894,700 |
| Dec 9, 2025 | 45.60 | 45.94 | 45.00 | 45.00 | 45.00 | -1.34% | 849,100 |
| Dec 8, 2025 | 44.76 | 45.99 | 44.30 | 45.61 | 45.61 | 2.96% | 1,130,501 |
| Dec 5, 2025 | 43.76 | 44.50 | 43.13 | 44.30 | 44.30 | 0.96% | 1,228,200 |
| Dec 4, 2025 | 45.24 | 45.38 | 43.75 | 43.88 | 43.88 | -2.86% | 1,080,175 |
| Dec 3, 2025 | 46.76 | 46.76 | 44.73 | 45.17 | 45.17 | -3.46% | 1,460,575 |
| Dec 2, 2025 | 46.94 | 47.30 | 46.18 | 46.79 | 46.79 | -0.02% | 1,207,008 |
| Dec 1, 2025 | 47.08 | 48.02 | 46.70 | 46.80 | 46.80 | -0.59% | 1,464,907 |
| Nov 28, 2025 | 46.42 | 47.70 | 45.81 | 47.08 | 47.08 | 1.36% | 1,907,000 |
| Nov 27, 2025 | 45.70 | 46.78 | 45.15 | 46.45 | 46.45 | 1.00% | 1,675,050 |
| Nov 26, 2025 | 46.84 | 48.15 | 45.70 | 45.99 | 45.99 | -1.08% | 2,124,368 |
| Nov 25, 2025 | 46.10 | 46.68 | 45.16 | 46.49 | 46.49 | 2.85% | 2,314,929 |
| Nov 24, 2025 | 43.54 | 45.49 | 43.54 | 45.20 | 45.20 | 4.27% | 2,357,296 |
| Nov 21, 2025 | 44.55 | 46.35 | 42.30 | 43.35 | 43.35 | -4.01% | 2,889,411 |
| Nov 20, 2025 | 46.47 | 46.77 | 44.89 | 45.16 | 45.16 | -2.04% | 2,880,100 |
| Nov 19, 2025 | 47.10 | 47.90 | 46.03 | 46.10 | 46.10 | -4.14% | 3,400,379 |
| Nov 18, 2025 | 47.60 | 49.39 | 46.72 | 48.09 | 48.09 | 0.02% | 5,231,354 |
| Nov 17, 2025 | 47.06 | 48.40 | 45.78 | 48.08 | 48.08 | -2.24% | 5,837,214 |
| Nov 14, 2025 | 54.36 | 57.13 | 48.18 | 49.18 | 49.18 | -5.79% | 8,567,617 |
| Nov 13, 2025 | 43.98 | 52.20 | 43.13 | 52.20 | 52.20 | 20.00% | 5,729,199 |
| Nov 12, 2025 | 43.78 | 44.19 | 43.34 | 43.50 | 43.50 | -0.57% | 837,400 |
| Nov 11, 2025 | 43.20 | 44.30 | 42.78 | 43.75 | 43.75 | 0.11% | 1,351,200 |
| Nov 10, 2025 | 42.82 | 45.41 | 42.33 | 43.70 | 43.70 | 2.68% | 1,917,448 |
| Nov 7, 2025 | 42.55 | 42.98 | 42.14 | 42.56 | 42.56 | -0.16% | 658,200 |
| Nov 6, 2025 | 43.34 | 43.51 | 42.17 | 42.63 | 42.63 | -1.46% | 877,600 |
| Nov 5, 2025 | 42.84 | 43.83 | 42.30 | 43.26 | 43.26 | 0.89% | 1,317,700 |
| Nov 4, 2025 | 42.10 | 42.97 | 41.70 | 42.88 | 42.88 | 1.85% | 1,210,300 |
| Nov 3, 2025 | 41.25 | 42.35 | 40.98 | 42.10 | 42.10 | 2.06% | 1,031,500 |
| Oct 31, 2025 | 39.99 | 41.39 | 39.97 | 41.25 | 41.25 | 3.20% | 946,782 |
| Oct 30, 2025 | 40.18 | 40.72 | 39.88 | 39.97 | 39.97 | -0.92% | 553,564 |
| Oct 29, 2025 | 41.40 | 41.45 | 40.01 | 40.34 | 40.34 | -2.54% | 1,051,000 |
| Oct 28, 2025 | 41.02 | 41.49 | 40.81 | 41.39 | 41.39 | 0.88% | 601,513 |
| Oct 27, 2025 | 41.01 | 41.39 | 40.60 | 41.03 | 41.03 | 0.27% | 686,400 |
| Oct 24, 2025 | 40.76 | 41.08 | 40.40 | 40.92 | 40.92 | 0.39% | 558,087 |
| Oct 23, 2025 | 40.60 | 40.79 | 40.00 | 40.76 | 40.76 | 0.77% | 653,800 |
| Oct 22, 2025 | 40.15 | 40.58 | 39.82 | 40.45 | 40.45 | 0.75% | 694,300 |
| Oct 21, 2025 | 39.20 | 40.18 | 38.87 | 40.15 | 40.15 | 2.35% | 746,300 |
| Oct 20, 2025 | 38.79 | 39.50 | 38.41 | 39.23 | 39.23 | 2.56% | 792,400 |
| Oct 17, 2025 | 39.17 | 39.49 | 38.21 | 38.25 | 38.25 | -2.37% | 774,900 |
| Oct 16, 2025 | 39.54 | 39.93 | 38.89 | 39.18 | 39.18 | -1.41% | 665,500 |
| Oct 15, 2025 | 39.52 | 40.25 | 38.92 | 39.74 | 39.74 | 0.48% | 728,100 |
| Oct 14, 2025 | 40.00 | 40.95 | 39.20 | 39.55 | 39.55 | -1.13% | 866,400 |
| Oct 13, 2025 | 39.56 | 40.70 | 37.50 | 40.00 | 40.00 | -0.77% | 1,066,600 |
| Oct 10, 2025 | 40.52 | 40.96 | 40.05 | 40.31 | 40.31 | -0.54% | 865,900 |