Skip to main content
Shenzhen Lions King Hi-Tech Co., Ltd (SHE:301305)
China flag China · Delayed Price · Currency is CNY
26.88
+0.19 (0.71%)
At close: Apr 29, 2026

SHE:301305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.8027.8626.4226.6926.69-4.06%7,982,372
Apr 27, 202628.1828.8227.6127.8227.82-0.93%6,952,974
Apr 24, 202628.3828.3827.5228.0828.08-1.09%4,663,306
Apr 23, 202628.2029.1028.0428.3928.391.18%6,229,174
Apr 22, 202627.6328.3727.5928.0628.060.68%4,094,858
Apr 21, 202627.8428.1227.6027.8727.870.18%4,044,200
Apr 20, 202627.1828.3026.9427.8227.821.64%6,177,454
Apr 17, 202627.1927.3726.8227.3727.371.00%4,665,926
Apr 16, 202626.9527.3326.7427.1027.100.37%5,131,263
Apr 15, 202627.7528.0026.9827.0027.00-2.70%7,843,287
Apr 14, 202626.8828.2326.8527.7527.753.43%10,910,380
Apr 13, 202626.1327.2526.0526.8326.831.98%8,635,364
Apr 10, 202625.3326.5525.3326.3126.314.28%7,326,583
Apr 9, 202625.3525.4024.5025.2325.23-0.59%5,720,209
Apr 8, 202624.4425.6824.2525.3825.385.53%8,731,553
Apr 7, 202623.3924.3023.3724.0524.053.62%5,128,479
Apr 3, 202623.9624.0223.1823.2123.21-3.05%2,671,100
Apr 2, 202624.0024.4723.7523.9423.94-0.75%2,857,939
Apr 1, 202623.7824.5523.7824.1224.123.21%4,740,000
Mar 31, 202623.8924.1123.3223.3723.37-2.62%4,058,300
Mar 30, 202624.2224.3823.5224.0024.00-1.92%4,338,899
Mar 27, 202624.2024.7124.2024.4724.47-0.04%3,935,000
Mar 26, 202624.3024.9524.3024.4824.480.04%4,336,865
Mar 25, 202624.9025.0024.3124.4724.47-1.45%6,404,968
Mar 24, 202623.4624.9323.3924.8324.837.82%9,779,178
Mar 23, 202624.0524.2522.7023.0323.03-6.69%7,126,560
Mar 20, 202625.3125.6724.6024.6824.68-2.68%4,477,700
Mar 19, 202625.7326.0425.2525.3625.36-2.08%3,489,706
Mar 18, 202625.9526.4725.8625.9025.900.19%5,007,500
Mar 17, 202627.2627.3525.8225.8525.85-5.10%7,941,162
Mar 16, 202627.4928.1926.8027.2427.24-1.87%6,607,912
Mar 13, 202626.9928.3226.2927.7627.763.50%10,771,680
Mar 12, 202627.1227.2926.5226.8226.82-0.67%4,834,912
Mar 11, 202627.4727.8626.8527.0027.00-1.39%5,657,407
Mar 10, 202627.9028.1727.1727.3827.38-2.60%9,510,131
Mar 9, 202629.3030.1927.9728.1128.110.64%15,502,620
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