Hangzhou Lion Electronics Co

605358
🏛️ china →
32.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 43.02 43.38 42.39 42.60 3.8M
2022-12-29 42.95 43.44 42.80 42.86 3.7M
2022-12-28 43.59 43.76 42.96 43.05 4.6M
2022-12-27 43.45 44.05 43.10 43.86 5.1M
2022-12-26 42.18 43.68 42.09 43.45 5.8M
2022-12-23 43.00 43.35 41.86 42.24 6.8M
2022-12-22 44.60 44.67 43.22 43.39 6.5M
2022-12-21 45.91 46.36 43.93 44.26 7.7M
2022-12-20 46.16 47.10 45.70 45.90 7.2M
2022-12-19 48.14 48.14 46.07 46.28 9.1M
2022-12-16 49.10 49.11 48.00 48.17 9.4M
2022-12-15 48.70 50.10 48.05 49.37 12.0M
2022-12-14 49.97 50.77 48.61 48.85 15.3M
2022-12-13 49.09 49.60 48.51 48.57 9.3M
2022-12-12 48.60 49.98 48.10 49.37 16.9M
2022-12-09 47.70 48.95 47.30 48.95 17.5M
2022-12-08 47.72 48.00 47.07 47.20 7.7M
2022-12-07 49.03 49.04 47.85 47.92 9.8M
2022-12-06 47.87 49.48 47.60 49.03 12.4M
2022-12-05 47.70 48.04 47.27 47.87 6.9M
2022-12-02 46.51 47.37 46.22 47.29 7.8M
2022-12-01 46.88 47.67 46.57 46.64 9.9M
2022-11-30 46.00 46.81 45.63 46.37 6.4M
2022-11-29 45.26 46.44 45.26 46.16 8.1M
2022-11-28 45.00 46.10 44.58 45.21 6.7M
2022-11-25 46.50 47.39 46.16 46.18 6.9M
2022-11-24 47.26 47.49 46.49 46.71 6.5M
2022-11-23 47.50 48.10 46.24 46.98 10.4M
2022-11-22 48.40 49.38 47.50 47.68 13.4M
2022-11-21 48.50 49.54 48.13 48.69 15.4M
2022-11-18 47.80 50.30 47.65 48.63 21.7M
2022-11-17 46.55 48.25 45.95 48.08 18.5M
2022-11-16 48.15 48.18 46.83 47.08 13.4M
2022-11-15 44.93 48.11 44.84 48.00 27.9M
2022-11-14 44.65 46.03 44.31 44.92 16.4M
2022-11-11 48.00 48.19 45.66 45.76 24.9M
2022-11-10 45.60 47.29 45.01 46.39 23.4M
2022-11-09 45.38 45.67 44.86 45.43 9.8M
2022-11-08 46.01 46.11 45.00 45.38 9.1M
2022-11-07 45.99 46.65 45.50 45.88 12.7M
2022-11-04 46.01 46.66 45.00 46.25 18.3M
2022-11-03 44.20 45.95 44.02 45.88 18.6M
2022-11-02 43.93 44.98 43.69 44.53 14.3M
2022-11-01 43.10 43.95 42.33 43.93 10.4M
2022-10-31 41.41 43.70 41.20 42.82 9.3M
2022-10-28 43.50 44.65 41.83 42.23 11.7M
2022-10-27 44.07 44.93 43.38 43.95 10.6M
2022-10-26 42.57 44.19 42.08 43.73 9.5M
2022-10-25 43.05 43.67 42.30 42.60 7.0M
2022-10-24 43.69 45.20 42.90 43.27 9.5M
2022-10-21 44.80 44.80 43.20 43.76 9.8M
2022-10-20 43.11 45.79 42.81 44.73 15.3M
2022-10-19 43.51 44.58 43.36 43.43 7.8M
2022-10-18 44.35 44.54 43.30 43.65 9.1M
2022-10-17 43.00 44.32 42.51 44.20 12.2M
2022-10-14 44.32 44.96 43.84 44.88 7.3M
2022-10-13 43.50 44.67 43.30 43.94 6.8M
2022-10-12 41.44 44.00 41.16 44.00 10.7M
2022-10-11 41.65 41.88 40.52 41.51 8.7M
2022-10-10 45.00 45.20 41.00 41.67 12.6M
2022-09-30 46.22 46.73 45.46 45.53 5.2M
2022-09-29 47.20 47.42 46.20 46.54 5.0M
2022-09-28 48.07 48.33 46.77 46.77 5.9M
2022-09-27 47.75 48.60 47.42 48.30 6.5M
2022-09-26 47.40 48.44 47.01 47.60 6.1M
2022-09-23 49.00 49.13 47.25 47.41 6.3M
2022-09-22 48.44 49.28 48.23 49.16 5.4M
2022-09-21 48.01 49.30 47.31 48.93 6.7M
2022-09-20 48.65 48.80 47.91 48.48 6.1M
2022-09-19 49.18 49.80 48.01 48.14 7.5M
2022-09-16 49.26 50.18 48.92 49.17 7.6M
2022-09-15 51.48 51.72 49.01 49.70 8.9M
2022-09-14 50.01 51.09 49.80 50.72 6.3M
2022-09-13 51.53 52.44 50.83 51.11 7.4M
2022-09-09 51.01 51.49 50.30 51.40 6.3M
2022-09-08 52.60 52.60 50.90 50.97 8.4M
2022-09-07 51.87 53.00 51.86 52.39 11.3M
2022-09-06 51.70 51.91 51.10 51.86 8.1M
2022-09-05 52.07 52.27 50.70 51.31 7.6M
2022-09-02 51.96 52.50 51.66 52.14 8.2M
2022-09-01 53.40 54.26 51.62 51.86 9.3M
2022-08-31 54.89 55.28 52.64 53.26 8.9M
2022-08-30 54.65 55.55 54.16 54.91 8.0M
2022-08-29 53.91 55.77 53.20 54.60 7.2M
2022-08-26 56.69 56.96 54.81 54.98 9.9M
2022-08-25 56.71 57.05 55.16 56.10 9.2M
2022-08-24 59.64 59.84 56.66 56.71 13.8M
2022-08-23 60.40 61.07 59.35 59.64 9.4M
2022-08-22 60.00 60.99 58.70 60.55 9.1M
2022-08-19 63.04 64.29 60.91 61.00 14.8M
2022-08-18 61.61 63.35 61.31 62.99 15.1M
2022-08-17 62.49 62.69 61.11 61.95 11.8M
2022-08-16 62.05 63.23 61.31 62.49 11.5M
2022-08-15 62.42 63.44 61.87 62.04 12.0M
2022-08-12 63.68 64.49 62.71 62.81 14.7M
2022-08-11 63.66 65.27 63.65 63.99 16.8M
2022-08-10 63.42 65.60 63.00 63.60 19.8M
2022-08-09 63.02 65.08 61.68 65.08 25.2M
2022-08-08 66.00 66.00 62.98 63.98 30.2M
2022-08-05 59.25 65.08 58.62 65.08 46.0M
2022-08-04 59.88 60.49 58.61 59.16 13.9M
2022-08-03 57.01 59.88 56.75 59.09 20.5M
2022-08-02 56.25 58.50 54.89 56.58 12.7M
2022-08-01 55.88 57.42 54.55 57.16 8.5M
2022-07-29 57.86 57.86 56.65 56.72 8.4M
2022-07-28 57.50 58.49 57.50 57.84 9.8M
2022-07-27 57.08 57.52 56.50 56.94 6.1M
2022-07-26 56.63 57.41 56.03 57.41 7.5M
2022-07-25 58.56 59.01 56.69 56.71 10.9M
2022-07-22 61.77 61.78 58.35 59.09 16.9M
2022-07-21 60.51 62.31 59.61 61.15 15.4M
2022-07-20 60.39 61.87 60.01 60.73 11.7M
2022-07-19 60.62 61.18 59.37 59.89 12.3M
2022-07-18 61.25 61.78 59.33 61.03 12.5M
2022-07-15 61.50 62.50 60.72 61.08 12.6M
2022-07-14 61.00 61.95 60.60 61.46 13.4M
2022-07-13 63.00 63.86 60.01 61.05 17.6M
2022-07-12 66.66 67.37 63.15 63.16 22.1M
2022-07-11 66.50 68.40 65.69 67.37 17.6M
2022-07-08 66.00 68.66 65.40 67.29 19.5M
2022-07-07 65.35 65.95 63.76 65.70 12.2M
2022-07-06 64.60 66.90 63.65 66.10 19.2M
2022-07-05 64.50 65.30 63.50 64.65 14.3M
2022-07-04 67.00 67.00 62.00 64.64 24.0M
2022-07-01 67.86 69.60 66.41 68.32 18.7M
2022-06-30 63.08 68.88 63.08 67.38 22.3M
2022-06-29 64.00 66.49 62.79 62.86 20.3M
2022-06-28 62.98 65.25 61.00 64.92 18.2M
2022-06-27 62.00 63.76 61.99 62.96 14.1M
2022-06-24 60.09 61.93 59.59 61.50 14.4M
2022-06-23 58.10 60.18 58.10 59.87 11.4M
2022-06-22 61.00 61.31 58.36 58.60 12.9M
2022-06-21 61.00 62.20 60.18 60.77 11.8M
2022-06-20 60.77 62.69 60.60 61.31 15.0M
2022-06-17 61.93 61.93 59.10 60.42 22.8M
2022-06-16 58.00 63.57 57.90 62.38 29.8M
2022-06-15 57.63 59.76 57.05 57.79 13.3M
2022-06-14 59.50 59.52 55.60 57.64 15.6M
2022-06-13 62.10 62.63 59.40 60.42 15.7M
2022-06-10 59.50 63.87 59.33 62.96 18.4M
2022-06-09 65.00 67.54 59.91 60.98 19.8M
2022-06-08 61.28 61.76 59.89 61.40 9.0M
2022-06-07 63.25 63.25 61.08 61.30 10.8M
2022-06-06 62.13 63.66 61.60 63.28 14.9M
2022-06-02 60.31 63.13 59.40 62.12 13.5M
2022-06-01 61.54 61.54 60.00 60.31 8.4M
2022-05-31 59.89 61.69 59.02 61.68 11.9M
2022-05-30 58.59 60.10 58.01 59.99 8.3M
2022-05-27 58.60 60.30 58.02 58.30 7.9M
2022-05-26 59.58 60.30 58.00 58.60 8.7M
2022-05-25 59.38 60.70 58.80 59.98 7.0M
2022-05-24 61.95 62.00 59.30 59.38 9.9M
2022-05-23 62.00 62.19 60.60 62.08 9.2M
2022-05-20 61.92 62.35 60.61 62.00 10.2M
2022-05-19 59.25 62.03 59.25 62.00 13.4M
2022-05-18 60.00 62.76 59.50 60.93 15.1M
2022-05-17 57.90 60.63 57.01 60.37 17.9M
2022-05-16 59.85 60.04 57.44 57.80 12.3M
2022-05-13 58.15 59.30 56.90 58.99 15.5M
2022-05-12 58.40 59.40 56.88 57.35 22.7M
2022-05-11 56.00 60.70 55.73 59.76 28.1M
2022-05-10 49.20 55.18 49.20 55.18 9.7M
2022-05-09 50.65 50.95 49.80 50.16 5.0M
2022-05-06 50.97 51.98 49.71 50.70 6.3M
2022-05-05 51.41 53.84 51.05 52.10 9.4M
2022-04-29 52.00 53.32 50.38 52.05 8.1M
2022-04-28 50.61 51.82 49.72 51.43 6.3M
2022-04-27 47.37 51.42 46.49 51.28 10.0M
2022-04-26 48.29 49.52 47.87 48.12 10.5M
2022-04-25 52.24 52.64 47.68 47.78 11.6M
2022-04-22 53.72 55.39 52.62 52.75 7.0M
2022-04-21 56.15 58.49 54.43 54.97 12.4M
2022-04-20 54.18 57.55 54.18 56.68 12.2M
2022-04-19 54.79 56.22 53.57 54.43 10.5M
2022-04-18 52.30 55.11 51.69 55.11 12.1M
2022-04-15 54.39 55.40 53.72 54.15 4.5M
2022-04-14 54.62 56.42 53.92 55.59 7.2M
2022-04-13 55.51 56.42 54.39 55.12 5.0M
2022-04-12 56.01 56.61 54.83 56.49 6.5M
2022-04-11 58.28 59.08 55.85 56.01 7.9M
2022-04-08 58.43 61.15 57.17 59.60 9.8M
2022-04-07 58.27 59.56 57.50 57.53 5.8M
2022-04-06 60.41 60.78 58.11 58.78 6.4M
2022-04-01 59.46 62.16 59.46 60.78 5.8M
2022-03-31 60.94 61.35 59.94 60.06 5.1M
2022-03-30 60.97 62.03 60.53 61.85 6.2M
2022-03-29 61.98 62.39 60.20 60.43 5.3M
2022-03-28 63.62 63.62 61.49 62.03 6.8M
2022-03-25 65.72 66.95 63.62 64.03 6.5M
2022-03-24 66.89 66.89 64.91 65.12 5.9M
2022-03-23 67.57 68.09 66.05 67.72 4.8M
2022-03-22 69.50 69.50 66.82 67.22 5.8M
2022-03-21 69.90 70.92 68.45 69.33 5.3M
2022-03-18 70.95 71.78 69.03 69.87 6.5M
2022-03-17 71.63 72.64 69.66 71.23 12.2M
2022-03-16 66.91 69.26 65.35 69.12 11.3M
2022-03-15 66.89 69.26 65.54 66.34 8.6M
2022-03-14 69.63 70.78 67.82 67.89 8.7M
2022-03-11 70.74 71.79 68.92 70.92 9.9M
2022-03-10 77.37 77.64 69.85 70.89 17.9M
2022-03-09 75.34 78.22 71.62 75.01 9.1M
2022-03-08 76.60 78.74 74.87 75.41 7.7M
2022-03-07 78.92 79.71 76.42 76.60 5.5M
2022-03-04 75.87 81.00 75.68 78.92 7.2M
2022-03-03 79.60 79.76 76.95 76.99 3.5M
2022-03-02 78.91 79.39 77.45 79.02 3.4M
2022-03-01 80.30 81.23 79.24 79.48 4.2M
2022-02-28 78.78 80.38 78.11 80.35 6.0M
2022-02-25 79.39 80.27 78.00 78.72 5.3M
2022-02-24 77.03 80.24 76.39 77.91 9.1M
2022-02-23 73.47 78.03 72.89 77.01 8.6M
2022-02-22 73.62 74.54 70.51 73.52 5.1M
2022-02-21 75.65 75.77 73.45 73.62 5.5M
2022-02-18 77.32 77.81 76.07 76.15 3.4M
2022-02-17 75.98 78.18 73.85 77.48 6.5M
2022-02-16 78.92 79.28 75.15 76.26 5.4M
2022-02-15 78.30 79.05 77.37 78.74 3.7M
2022-02-14 77.78 79.05 77.03 77.80 3.3M
2022-02-11 78.57 80.47 78.24 78.54 3.9M
2022-02-10 79.47 81.07 78.89 79.25 3.0M
2022-02-09 78.80 79.87 77.89 79.76 5.3M
2022-02-08 82.55 82.55 75.85 78.39 8.0M
2022-02-07 80.11 82.30 80.11 81.22 4.6M
2022-01-28 79.28 80.12 77.82 78.71 4.4M
2022-01-27 80.14 82.30 78.51 78.61 4.8M
2022-01-26 79.53 80.87 78.04 80.21 4.6M
2022-01-25 80.47 81.95 79.73 79.87 4.1M
2022-01-24 80.26 82.69 79.57 81.05 5.4M
2022-01-21 80.51 80.98 79.19 80.61 4.2M
2022-01-20 79.73 83.24 79.05 80.51 6.7M
2022-01-19 80.68 81.07 78.72 79.55 6.5M
2022-01-18 79.73 81.57 78.72 81.03 11.5M
2022-01-17 75.60 79.39 73.57 79.37 9.4M
2022-01-14 73.65 78.04 73.04 75.60 8.7M
2022-01-13 73.31 75.31 72.39 74.24 9.2M
2022-01-12 72.22 73.31 71.07 72.78 6.0M
2022-01-11 71.55 72.91 70.66 71.72 6.1M
2022-01-10 72.01 72.50 70.16 71.35 7.4M
2022-01-07 73.96 74.97 71.28 71.72 6.9M
2022-01-06 74.32 75.46 72.30 73.92 5.7M
2022-01-05 78.59 78.84 74.66 74.83 7.8M
2022-01-04 81.12 82.23 77.76 78.38 8.6M