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
2023-12-29 27.27 27.63 27.07 27.39 7.4M
2023-12-28 25.78 27.68 25.71 27.27 12.4M
2023-12-27 26.00 26.26 25.74 25.86 5.9M
2023-12-26 26.55 26.58 25.71 26.00 5.7M
2023-12-25 26.48 26.94 26.41 26.54 4.8M
2023-12-22 26.70 26.77 26.20 26.49 6.2M
2023-12-21 26.25 26.75 26.09 26.70 5.4M
2023-12-20 26.86 27.01 26.33 26.41 4.5M
2023-12-19 26.87 27.23 26.51 26.87 6.1M
2023-12-18 27.79 27.80 26.90 26.98 7.0M
2023-12-15 28.30 28.36 27.85 27.93 4.7M
2023-12-14 28.16 28.66 28.06 28.08 4.7M
2023-12-13 28.80 28.86 28.08 28.08 5.8M
2023-12-12 29.08 29.22 28.80 28.94 5.7M
2023-12-11 28.91 29.24 28.23 29.20 12.5M
2023-12-08 29.18 29.30 28.57 29.13 14.5M
2023-12-07 30.24 30.35 28.90 29.10 12.5M
2023-12-06 30.79 31.20 30.26 30.36 7.2M
2023-12-05 31.80 31.80 30.77 30.80 7.3M
2023-12-04 32.20 32.44 31.94 31.94 4.0M
2023-12-01 32.05 32.37 31.80 32.28 4.4M
2023-11-30 32.67 32.67 31.93 32.14 5.1M
2023-11-29 32.94 33.27 32.68 32.68 4.2M
2023-11-28 32.61 33.05 32.51 32.92 4.3M
2023-11-27 32.50 32.78 32.13 32.66 4.6M
2023-11-24 33.00 33.00 32.34 32.47 4.2M
2023-11-23 32.70 33.15 32.40 33.02 4.4M
2023-11-22 33.40 33.54 32.70 32.70 6.1M
2023-11-21 33.86 34.06 33.48 33.57 5.7M
2023-11-20 33.93 34.05 33.50 33.83 6.5M
2023-11-17 33.47 33.96 33.35 33.78 5.7M
2023-11-16 34.41 34.48 33.60 33.61 8.6M
2023-11-15 35.09 35.37 34.46 34.61 8.2M
2023-11-14 34.59 35.45 34.50 35.05 8.3M
2023-11-13 35.10 35.46 34.44 34.78 7.2M
2023-11-10 34.60 35.50 34.42 35.00 14.2M
2023-11-09 34.70 34.89 33.99 34.17 7.7M
2023-11-08 35.07 35.29 34.48 34.76 8.7M
2023-11-07 35.00 35.66 34.70 35.18 10.1M
2023-11-06 33.12 36.00 33.12 35.25 18.2M
2023-11-03 31.40 33.17 31.40 32.90 9.7M
2023-11-02 32.25 32.48 31.29 31.32 4.6M
2023-11-01 32.14 32.58 31.84 32.20 4.9M
2023-10-31 32.22 32.40 31.77 32.14 5.2M
2023-10-30 31.20 32.48 31.03 32.21 7.6M
2023-10-27 30.84 31.77 30.70 31.60 5.7M
2023-10-26 31.21 31.42 30.64 31.05 4.6M
2023-10-25 31.51 31.95 31.31 31.55 4.4M
2023-10-24 30.76 31.60 30.16 31.40 6.3M
2023-10-23 31.42 31.50 30.59 30.76 3.9M
2023-10-20 32.03 32.40 31.50 31.57 5.2M
2023-10-19 31.95 33.55 31.88 32.36 6.8M
2023-10-18 33.14 33.40 32.00 32.25 4.3M
2023-10-17 32.66 33.40 32.57 33.05 4.4M
2023-10-16 33.90 34.05 32.48 32.65 6.6M
2023-10-13 34.05 34.25 33.76 34.04 4.1M
2023-10-12 33.89 34.26 33.44 34.18 5.2M
2023-10-11 33.37 34.08 33.12 33.72 5.7M
2023-10-10 32.96 33.55 32.90 33.28 5.3M
2023-10-09 32.98 33.19 32.66 32.86 3.2M
2023-09-28 32.89 33.30 32.70 32.98 3.9M
2023-09-27 32.58 33.40 32.48 32.81 4.0M
2023-09-26 32.96 33.14 32.62 32.66 2.9M
2023-09-25 33.42 33.52 32.79 33.09 3.5M
2023-09-22 32.33 33.32 32.26 33.26 4.2M
2023-09-21 32.61 32.90 32.38 32.46 3.0M
2023-09-20 33.07 33.55 32.63 32.69 3.1M
2023-09-19 33.40 33.49 32.78 33.17 4.2M
2023-09-18 33.49 33.95 33.30 33.46 4.7M
2023-09-15 33.61 34.84 33.10 33.93 6.9M
2023-09-14 33.94 33.94 33.15 33.35 3.4M
2023-09-13 34.00 34.19 33.44 33.78 4.5M
2023-09-12 34.15 34.25 33.62 34.11 4.9M
2023-09-11 33.80 34.47 33.68 34.15 6.1M
2023-09-08 33.28 34.08 33.25 33.68 5.7M
2023-09-07 34.70 34.70 33.56 33.56 7.7M
2023-09-06 33.23 34.97 33.20 34.86 11.8M
2023-09-05 33.40 34.00 33.30 33.50 7.2M
2023-09-04 32.79 33.50 32.60 33.44 6.4M
2023-09-01 32.90 33.17 32.50 32.66 4.3M
2023-08-31 32.70 33.28 32.51 32.98 5.9M
2023-08-30 32.50 33.51 32.50 32.85 8.3M
2023-08-29 31.27 32.78 31.17 32.41 7.6M
2023-08-28 33.00 33.33 31.39 31.49 6.0M
2023-08-25 31.50 31.83 30.94 31.15 4.3M
2023-08-24 31.85 32.32 31.42 31.91 4.5M
2023-08-23 32.35 32.60 31.70 31.70 3.6M
2023-08-22 32.44 32.75 31.69 32.52 6.3M
2023-08-21 32.85 33.00 32.12 32.18 5.0M
2023-08-18 33.42 33.74 32.83 32.85 3.9M
2023-08-17 33.08 33.77 32.75 33.44 5.6M
2023-08-16 33.08 33.49 32.76 32.84 5.5M
2023-08-15 34.30 34.60 33.10 33.38 8.2M
2023-08-14 36.36 36.40 33.45 34.29 13.4M
2023-08-11 37.54 37.64 36.41 36.42 4.3M
2023-08-10 37.61 37.88 37.35 37.61 2.6M
2023-08-09 37.60 37.91 37.50 37.62 3.0M
2023-08-08 38.17 38.28 37.63 37.77 3.9M
2023-08-07 38.53 38.68 37.90 38.28 4.6M
2023-08-04 38.45 38.75 38.18 38.55 5.4M
2023-08-03 38.10 38.53 38.10 38.46 4.7M
2023-08-02 38.21 38.45 38.02 38.29 4.6M
2023-08-01 38.37 38.75 38.00 38.25 6.7M
2023-07-31 37.38 38.80 37.30 38.39 8.9M
2023-07-28 37.03 37.57 36.82 37.40 5.0M
2023-07-27 37.78 37.98 36.90 37.04 5.8M
2023-07-26 37.83 37.97 37.46 37.78 5.0M
2023-07-25 36.55 37.97 36.38 37.83 12.0M
2023-07-24 36.53 36.65 36.02 36.09 4.2M
2023-07-21 36.30 37.18 36.14 36.53 5.3M
2023-07-20 36.93 37.15 36.31 36.38 5.8M
2023-07-19 37.41 38.19 36.68 37.03 8.4M
2023-07-18 37.21 38.86 37.20 37.71 12.7M
2023-07-17 37.50 37.54 36.86 37.21 5.4M
2023-07-14 37.88 38.46 37.66 37.74 8.5M
2023-07-13 37.35 38.28 37.29 37.97 7.9M
2023-07-12 37.71 37.96 37.12 37.18 5.7M
2023-07-11 36.98 37.83 36.95 37.79 6.6M
2023-07-10 37.09 37.65 36.85 37.08 4.5M
2023-07-07 37.23 37.49 36.61 36.89 5.8M
2023-07-06 37.37 38.09 37.31 37.46 6.2M
2023-07-05 37.94 38.22 37.49 37.55 7.3M
2023-07-04 37.18 38.67 37.10 38.06 13.9M
2023-07-03 36.79 37.48 36.79 36.98 6.7M
2023-06-30 35.58 36.86 35.55 36.73 8.9M
2023-06-29 36.11 36.75 35.79 35.83 7.2M
2023-06-28 36.84 36.93 35.95 36.10 6.7M
2023-06-27 36.18 37.43 36.18 36.77 5.2M
2023-06-26 36.30 37.10 35.81 36.45 9.7M
2023-06-21 38.25 38.35 36.65 36.66 13.6M
2023-06-20 38.38 38.65 37.81 38.40 8.8M
2023-06-19 38.17 38.70 38.03 38.37 8.3M
2023-06-16 37.82 38.30 37.61 38.21 10.0M
2023-06-15 37.77 37.99 37.38 37.80 10.6M
2023-06-14 38.55 38.60 37.86 37.86 8.9M
2023-06-13 37.98 38.71 37.52 38.55 9.9M
2023-06-12 38.06 38.51 37.97 37.99 6.0M
2023-06-09 38.13 38.47 37.10 38.47 11.9M
2023-06-08 39.00 39.05 37.71 38.27 9.1M
2023-06-07 39.15 39.80 38.81 39.25 5.4M
2023-06-06 40.45 40.46 39.08 39.11 9.7M
2023-06-05 41.17 42.18 40.56 40.61 11.4M
2023-06-02 40.50 41.61 40.21 41.17 9.3M
2023-06-01 40.30 40.99 39.57 40.47 8.6M
2023-05-31 40.61 41.09 40.15 40.74 8.2M
2023-05-30 40.80 40.87 39.80 40.80 9.9M
2023-05-29 41.11 41.50 40.88 40.97 7.8M
2023-05-26 40.95 41.20 40.50 41.10 8.5M
2023-05-25 40.44 41.09 39.90 40.81 8.5M
2023-05-24 40.17 41.30 40.01 40.59 8.6M
2023-05-23 40.86 41.14 40.41 40.42 7.2M
2023-05-22 41.90 42.18 40.82 41.15 9.6M
2023-05-19 40.00 41.89 40.00 41.84 18.9M
2023-05-18 40.07 40.30 39.60 39.80 8.0M
2023-05-17 39.59 40.38 39.40 40.07 10.2M
2023-05-16 39.45 40.26 38.85 39.68 13.4M
2023-05-15 38.88 39.62 38.12 39.48 14.1M
2023-05-12 40.10 40.40 39.12 39.14 11.1M
2023-05-11 40.34 40.64 39.89 39.97 9.8M
2023-05-10 41.01 41.43 39.60 40.13 17.7M
2023-05-09 42.40 42.72 41.30 41.38 14.2M
2023-05-08 43.00 43.30 42.20 42.43 12.1M
2023-05-05 44.19 44.85 42.60 43.00 13.1M
2023-05-04 45.39 45.86 44.10 44.19 15.1M
2023-04-28 45.05 46.20 44.88 46.10 16.0M
2023-04-27 45.00 46.50 44.56 44.81 16.8M
2023-04-26 46.05 46.77 45.18 45.51 22.0M
2023-04-25 49.80 49.92 45.81 46.30 43.1M
2023-04-24 54.11 55.56 50.90 50.90 33.0M
2023-04-21 59.50 59.50 56.00 56.56 30.5M
2023-04-20 58.30 60.49 57.98 60.18 29.8M
2023-04-19 57.71 59.92 57.71 58.80 27.2M
2023-04-18 58.32 58.40 56.97 57.99 19.0M
2023-04-17 59.43 61.12 58.20 59.11 29.7M
2023-04-14 55.20 59.93 53.86 59.36 42.6M
2023-04-13 56.00 56.65 54.49 54.68 21.4M
2023-04-12 56.97 57.45 55.70 56.68 20.3M
2023-04-11 56.30 57.57 55.71 57.07 22.3M
2023-04-10 59.08 59.49 55.67 55.90 29.7M
2023-04-07 58.93 59.67 57.50 59.07 26.0M
2023-04-06 56.40 60.85 56.21 58.88 43.0M
2023-04-04 57.21 59.77 56.52 56.98 37.5M
2023-04-03 54.99 58.60 54.92 58.08 43.5M
2023-03-31 53.53 54.49 52.74 54.48 31.0M
2023-03-30 53.86 55.38 52.92 53.20 57.7M
2023-03-29 47.69 52.36 47.52 52.36 24.1M
2023-03-28 48.70 48.80 47.53 47.60 15.5M
2023-03-27 49.90 50.66 49.25 49.30 14.5M
2023-03-24 50.70 50.84 49.47 50.06 16.8M
2023-03-23 49.18 50.87 49.07 50.81 25.5M
2023-03-22 49.60 49.77 48.90 49.36 11.7M
2023-03-21 49.51 49.90 48.85 49.50 15.2M
2023-03-20 48.10 50.52 47.66 49.95 26.2M
2023-03-17 48.10 48.72 47.38 48.17 16.3M
2023-03-16 48.12 49.10 47.33 47.61 16.9M
2023-03-15 49.40 49.97 48.35 48.52 24.2M
2023-03-14 46.80 49.61 46.30 49.30 34.6M
2023-03-13 46.35 47.10 46.13 46.98 12.8M
2023-03-10 44.68 47.55 44.60 46.73 23.2M
2023-03-09 44.49 45.56 44.39 44.92 9.0M
2023-03-08 43.75 44.67 43.66 44.38 4.8M
2023-03-07 45.08 45.37 43.87 43.95 7.9M
2023-03-06 45.15 45.76 44.43 45.38 8.3M
2023-03-03 44.76 45.27 44.35 45.17 9.5M
2023-03-02 44.83 45.18 44.20 44.22 5.5M
2023-03-01 44.57 45.02 44.38 44.82 5.0M
2023-02-28 44.46 44.88 43.97 44.60 4.7M
2023-02-27 44.77 44.95 44.04 44.18 5.9M
2023-02-24 45.75 45.90 44.80 45.05 5.2M
2023-02-23 45.59 45.90 45.22 45.41 4.3M
2023-02-22 45.50 46.18 45.35 45.63 4.6M
2023-02-21 45.52 46.39 45.34 45.85 6.8M
2023-02-20 45.10 45.87 44.53 45.70 8.2M
2023-02-17 46.63 47.10 45.00 45.04 14.0M
2023-02-16 48.31 48.78 46.20 46.93 14.7M
2023-02-15 47.43 48.30 47.14 48.25 9.5M
2023-02-14 47.63 48.62 47.17 47.47 8.9M
2023-02-13 47.35 47.92 47.00 47.63 8.0M
2023-02-10 47.90 48.75 47.20 47.48 10.7M
2023-02-09 46.07 48.10 45.81 47.93 14.3M
2023-02-08 46.77 47.50 46.11 46.12 7.3M
2023-02-07 46.99 47.27 46.50 46.69 5.9M
2023-02-06 47.28 47.82 46.65 46.88 6.8M
2023-02-03 47.15 48.00 46.69 47.55 7.5M
2023-02-02 47.66 48.18 47.15 47.45 10.1M
2023-02-01 46.66 47.69 46.60 47.28 6.9M
2023-01-31 47.31 47.63 46.45 46.56 7.9M
2023-01-30 47.60 48.34 46.81 47.69 9.4M
2023-01-20 46.97 47.28 46.48 47.03 5.5M
2023-01-19 45.81 47.10 45.72 46.96 8.2M
2023-01-18 46.50 46.50 45.76 46.00 5.3M
2023-01-17 44.70 47.17 44.70 45.98 10.5M
2023-01-16 43.69 45.35 43.58 44.81 9.2M
2023-01-13 43.74 44.00 43.44 44.00 4.3M
2023-01-12 43.51 43.97 43.03 43.74 4.4M
2023-01-11 44.06 44.80 43.43 43.55 7.1M
2023-01-10 43.92 44.82 43.85 44.06 7.6M
2023-01-09 43.40 44.66 43.40 44.06 7.7M
2023-01-06 42.63 44.30 42.51 43.57 11.0M
2023-01-05 42.68 42.97 42.24 42.81 6.7M
2023-01-04 43.10 43.80 42.40 42.59 6.3M
2023-01-03 42.50 43.36 42.02 43.20 5.0M