Shenzhen L&A Design Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 23.170 | 25.760 | 22.540 | 24.680 | 24.680 | 4,368,049 |
| 2026-10-20 | 22.300 | 23.060 | 22.000 | 22.540 | 22.540 | 1,326,425 |
| 2026-10-19 | 23.000 | 23.050 | 21.300 | 22.300 | 22.300 | 1,584,193 |
| 2026-10-16 | 23.170 | 23.690 | 22.790 | 23.000 | 23.000 | 1,201,819 |
| 2026-10-15 | 23.470 | 23.550 | 22.500 | 22.770 | 22.770 | 1,360,883 |
| 2026-10-14 | 24.730 | 25.020 | 23.550 | 23.640 | 23.640 | 1,619,110 |
| 2026-10-13 | 23.500 | 25.160 | 22.900 | 24.840 | 24.840 | 1,972,790 |
| 2026-10-12 | 24.000 | 24.070 | 23.380 | 23.710 | 23.710 | 1,019,270 |
| 2026-10-09 | 24.090 | 24.210 | 22.810 | 23.810 | 23.810 | 1,204,055 |
| 2026-10-08 | 23.870 | 24.820 | 23.870 | 24.240 | 24.240 | 1,056,801 |
| 2026-09-30 | 24.450 | 24.790 | 23.710 | 23.900 | 23.900 | 651,633 |
| 2026-09-29 | 23.610 | 24.540 | 23.510 | 24.350 | 24.350 | 955,317 |
| 2026-09-28 | 23.690 | 23.960 | 23.280 | 23.740 | 23.740 | 927,265 |
| 2026-09-24 | 23.870 | 24.270 | 23.480 | 23.690 | 23.690 | 701,799 |
| 2026-09-23 | 23.630 | 24.100 | 23.310 | 23.880 | 23.880 | 935,380 |
| 2026-09-22 | 23.280 | 23.980 | 23.190 | 23.630 | 23.630 | 1,039,241 |
| 2026-09-21 | 22.760 | 23.380 | 22.650 | 23.280 | 23.280 | 770,764 |
| 2026-09-18 | 22.780 | 23.100 | 22.580 | 22.760 | 22.760 | 647,315 |
| 2026-09-17 | 22.530 | 22.850 | 22.020 | 22.780 | 22.780 | 874,980 |
| 2026-09-16 | 21.930 | 22.740 | 21.890 | 22.570 | 22.570 | 808,000 |
| 2026-09-15 | 22.740 | 22.850 | 22.000 | 22.090 | 22.090 | 1,056,727 |
| 2026-09-14 | 22.600 | 23.270 | 22.360 | 22.790 | 22.790 | 1,142,036 |
| 2026-09-11 | 23.110 | 23.450 | 22.300 | 22.600 | 22.600 | 1,230,712 |
| 2026-09-10 | 23.660 | 23.900 | 23.200 | 23.450 | 23.450 | 1,305,040 |
| 2026-09-09 | 24.600 | 24.770 | 23.620 | 23.730 | 23.730 | 2,380,615 |
| 2026-09-08 | 24.200 | 25.500 | 23.610 | 24.560 | 24.560 | 3,270,585 |
| 2026-09-07 | 25.000 | 25.100 | 23.250 | 23.600 | 23.600 | 3,189,890 |
| 2026-09-04 | 23.230 | 23.760 | 23.010 | 23.160 | 23.160 | 925,935 |
| 2026-09-03 | 23.950 | 24.100 | 22.970 | 23.130 | 23.130 | 1,221,825 |
| 2026-09-02 | 23.830 | 23.990 | 23.300 | 23.950 | 23.950 | 1,213,980 |
| 2026-09-01 | 23.660 | 24.200 | 23.480 | 23.940 | 23.940 | 1,301,380 |
| 2026-08-31 | 22.430 | 23.760 | 22.410 | 23.610 | 23.610 | 1,625,864 |
| 2026-08-28 | 22.320 | 22.840 | 22.270 | 22.600 | 22.600 | 1,199,774 |
| 2026-08-27 | 22.660 | 22.900 | 22.110 | 22.270 | 22.270 | 1,264,572 |
| 2026-08-26 | 22.840 | 23.130 | 22.410 | 22.900 | 22.900 | 865,937 |
| 2026-08-25 | 21.950 | 22.880 | 21.950 | 22.830 | 22.830 | 672,135 |
| 2026-08-24 | 22.380 | 22.600 | 21.920 | 22.270 | 22.270 | 1,053,255 |
| 2026-08-21 | 22.520 | 22.590 | 21.820 | 22.450 | 22.450 | 942,100 |
| 2026-08-20 | 22.180 | 22.760 | 22.040 | 22.540 | 22.540 | 988,726 |
| 2026-08-19 | 22.480 | 22.710 | 21.810 | 21.960 | 21.960 | 923,306 |
| 2026-08-18 | 22.510 | 23.050 | 22.120 | 22.710 | 22.710 | 1,250,555 |
| 2026-08-17 | 21.950 | 22.630 | 21.800 | 22.500 | 22.500 | 972,760 |
| 2026-08-14 | 21.980 | 22.240 | 21.730 | 21.950 | 21.950 | 834,100 |
| 2026-08-13 | 22.530 | 22.640 | 22.000 | 22.040 | 22.040 | 860,570 |
| 2026-08-12 | 22.140 | 22.600 | 21.810 | 22.410 | 22.410 | 1,007,080 |
| 2026-08-11 | 22.250 | 22.250 | 21.780 | 22.030 | 22.030 | 848,520 |
| 2026-08-10 | 21.650 | 22.250 | 21.350 | 22.200 | 22.200 | 1,076,460 |
| 2026-08-07 | 21.700 | 21.840 | 21.060 | 21.650 | 21.650 | 1,031,625 |
| 2026-08-06 | 21.510 | 21.950 | 21.380 | 21.740 | 21.740 | 1,162,260 |
| 2026-08-05 | 21.730 | 21.950 | 21.210 | 21.510 | 21.510 | 1,721,257 |
| 2026-08-04 | 21.500 | 22.200 | 21.110 | 21.950 | 21.950 | 1,548,208 |
| 2026-08-03 | 20.640 | 21.380 | 20.380 | 21.300 | 21.300 | 1,312,786 |
| 2026-07-31 | 19.810 | 20.780 | 19.610 | 20.580 | 20.580 | 1,338,262 |
| 2026-07-30 | 20.370 | 20.750 | 19.710 | 19.810 | 19.810 | 1,657,325 |
| 2026-07-29 | 19.340 | 20.110 | 19.340 | 19.980 | 19.980 | 1,261,405 |
| 2026-07-28 | 19.210 | 19.760 | 19.030 | 19.360 | 19.360 | 1,040,605 |
| 2026-07-27 | 18.450 | 19.390 | 18.310 | 19.360 | 19.360 | 1,114,690 |
| 2026-07-24 | 18.910 | 19.130 | 18.250 | 18.560 | 18.560 | 898,500 |
| 2026-07-23 | 18.490 | 19.120 | 18.220 | 19.020 | 19.020 | 1,077,515 |
| 2026-07-22 | 18.680 | 19.010 | 18.140 | 18.320 | 18.320 | 1,371,120 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.