Skip to main content
Shenzhen Lions King Hi-Tech Co., Ltd (SHE:301305)
China flag China · Delayed Price · Currency is CNY
27.93
-0.17 (-0.61%)
Mar 6, 2026, 4:00 PM EST

SHE:301305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8028.3027.4027.9327.93-0.60%6,510,070
Mar 5, 202627.7828.7426.9228.1028.103.04%10,425,880
Mar 4, 202627.6127.9327.0027.2727.27-2.26%8,028,080
Mar 3, 202628.3928.7627.8127.9027.90-0.32%11,671,490
Mar 2, 202627.0229.6026.9027.9927.992.72%16,150,670
Feb 27, 202627.1627.2726.6627.2527.251.60%5,553,099
Feb 26, 202626.6126.9426.3026.8226.821.55%5,499,217
Feb 25, 202625.8026.6025.7426.4126.412.05%5,538,992
Feb 24, 202625.6026.1025.2225.8825.881.89%6,335,920
Feb 13, 202625.1426.1925.0125.4025.401.60%5,912,025
Feb 12, 202624.8725.3024.8725.0025.000.44%3,514,500
Feb 11, 202625.0525.1724.8024.8924.89-0.32%2,275,336
Feb 10, 202625.0025.2424.8224.9724.97-0.12%3,121,961
Feb 9, 202625.0525.4824.8525.0025.000.40%5,482,100
Feb 6, 202624.7525.5424.6324.9024.90-1.54%4,357,852
Feb 5, 202625.6625.9325.2825.2925.29-1.82%2,792,003
Feb 4, 202625.9926.3425.5825.7625.76-1.57%3,811,388
Feb 3, 202625.8626.5525.7026.1726.171.43%4,717,400
Feb 2, 202625.9826.4625.7025.8025.80-2.05%4,362,900
Jan 30, 202626.1026.6225.5926.3426.34-6,546,470
Jan 29, 202627.5127.9826.1726.3426.34-4.11%8,199,950
Jan 28, 202626.9028.4526.8027.4727.471.74%9,995,988
Jan 27, 202626.8727.1426.3527.0027.000.48%5,327,700
Jan 26, 202627.1427.5026.6926.8726.87-1.97%6,519,780
Jan 23, 202627.2727.9326.5027.4127.410.51%10,416,858
Jan 22, 202626.8027.5826.4127.2727.270.85%9,396,133
Jan 21, 202626.3027.8126.0327.0427.042.66%16,407,740
Jan 20, 202625.5726.6225.2326.3426.343.42%18,016,250
Jan 19, 202624.6425.8824.2025.4725.473.28%12,096,924
Jan 16, 202625.1625.7524.5824.6624.66-2.91%6,753,224
Jan 15, 202625.0526.0925.0525.4025.40-0.63%8,533,704
Jan 14, 202625.7726.3925.0525.5625.56-1.35%12,488,780
Jan 13, 202625.9626.1025.0325.9125.910.23%9,512,419
Jan 12, 202625.6427.1125.5225.8525.852.38%15,804,000
Jan 9, 202625.5126.3024.9425.2525.251.00%13,632,309
Jan 8, 202623.4425.4923.4025.0025.006.97%15,722,020
Jan 7, 202623.1023.7522.7523.3723.371.74%6,772,009
Jan 6, 202622.9723.3722.8222.9722.970.92%5,145,688
Jan 5, 202622.5023.2722.5022.7622.761.29%5,908,779
Dec 31, 202522.4022.6822.3522.4722.47-0.13%3,374,165
Dec 30, 202522.2822.5622.2222.5022.500.45%3,108,403
Dec 29, 202522.5422.6522.1822.4022.40-0.18%3,762,475
Dec 26, 202522.2622.5322.0022.4422.441.26%5,152,924
Dec 25, 202521.8022.1921.8022.1622.161.65%4,383,577
Dec 24, 202521.4422.1321.3821.8021.801.63%6,182,693
Dec 23, 202521.4721.6721.3121.4521.450.05%4,057,496
Dec 22, 202521.4621.5721.3121.4421.44-0.14%4,457,179
Dec 19, 202521.4721.5321.2421.4721.47-0.05%4,869,249
Dec 18, 202521.9222.0321.4121.4821.48-2.36%6,157,800
Dec 17, 202522.1722.1721.5022.0022.00-0.23%4,342,466
Dec 16, 202522.1622.2821.7322.0522.05-0.54%4,884,343
Dec 15, 202521.5222.3921.4822.1722.172.50%7,052,488
Dec 12, 202521.7621.7821.4621.6321.630.14%3,251,671
Dec 11, 202521.6322.0221.5921.6021.60-0.23%3,212,300
Dec 10, 202521.6621.8321.3821.6521.65-0.55%2,055,600
Dec 9, 202521.8021.9421.7121.7721.77-0.50%2,331,057
Dec 8, 202521.9322.0321.6821.8821.880.60%3,800,573
Dec 5, 202521.2121.9421.1821.7521.752.35%3,968,000
Dec 4, 202521.6021.7421.1521.2521.25-1.62%3,369,736
Dec 3, 202521.6821.8421.4721.6021.60-0.32%3,328,979
Dec 2, 202522.1322.1521.6621.6721.67-1.68%2,729,700
Dec 1, 202521.9222.3821.9222.0422.040.32%3,222,103
Nov 28, 202521.6122.0621.5621.9721.971.48%2,939,663
Nov 27, 202521.7021.9921.6221.6521.65-0.60%3,327,398
Nov 26, 202521.6622.0421.6421.7821.780.18%3,777,855
Nov 25, 202521.8022.0721.6821.7421.74-0.09%3,951,902
Nov 24, 202521.4821.9921.4721.7621.761.68%4,563,038
Nov 21, 202522.5522.5521.3621.4021.40-5.10%7,533,588
Nov 20, 202522.8323.1522.5022.5522.55-5,768,143
Nov 19, 202523.1423.2822.4622.5522.55-2.68%6,527,964
Nov 18, 202523.8123.9823.0423.1723.17-2.69%7,710,932
Nov 17, 202524.5324.6523.5423.8123.81-1.98%10,331,070
Nov 14, 202525.0325.1824.2124.2924.29-2.88%14,320,220
Nov 13, 202525.5026.2424.6725.0125.01-4.03%27,752,090
Nov 12, 202523.3027.1123.3026.0626.0615.36%32,367,050
Nov 11, 202522.4822.8822.0722.5922.590.40%5,504,609
Nov 10, 202522.9523.1022.4022.5022.50-1.10%6,052,682
Nov 7, 202522.2223.3022.1522.7522.752.57%9,322,813
Nov 6, 202522.4622.6022.0822.1822.18-0.98%4,017,912
Nov 5, 202521.4222.8921.4222.4022.403.90%6,781,203
Nov 4, 202521.8121.9821.3921.5621.56-1.37%2,937,286
Nov 3, 202521.8722.0321.7421.8621.86-0.05%3,152,134
Oct 31, 202521.5422.2521.5021.8721.871.44%5,881,630
Oct 30, 202521.8822.0521.4821.5621.56-1.24%4,193,421
Oct 29, 202522.0222.2021.7721.8321.83-1.67%5,629,391
Oct 28, 202521.0122.3721.0022.2022.204.87%11,485,160
Oct 27, 202521.8021.8020.5021.1721.171.49%7,872,721
Oct 24, 202520.8021.1320.4620.8620.860.05%6,409,852
Oct 23, 202519.9920.8719.6720.8520.854.77%6,617,266
Oct 22, 202520.3320.3319.8619.9019.90-2.26%2,488,603
Oct 21, 202520.0920.3619.9120.3620.361.24%2,914,820
Oct 20, 202519.7020.3819.6120.1120.112.92%3,317,299
Oct 17, 202520.0420.1519.3519.5419.54-2.06%3,082,799
Oct 16, 202520.3220.5519.9019.9519.95-2.16%2,954,001
Oct 15, 202519.8520.5219.8320.3920.392.05%3,278,141
Oct 14, 202519.9920.5919.9019.9819.98-0.05%4,185,064
Oct 13, 202519.8120.0819.3919.9919.99-1.67%3,474,144
Oct 10, 202520.1520.8520.1520.3320.330.54%4,725,898
Oct 9, 202520.0620.8720.0620.2220.220.75%4,343,386
Sep 30, 202520.3820.4319.9720.0720.07-1.67%3,288,338