Shenzhen L&A Design Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.900	19.120	17.560	18.840	18.840	1,763,163
2026-07-20	20.000	20.540	18.510	18.860	18.860	1,851,606
2026-07-17	20.780	21.200	19.540	19.600	19.600	1,448,900
2026-07-16	20.320	21.070	20.070	20.660	20.660	948,990
2026-07-15	20.070	20.580	19.800	20.320	20.320	935,780
2026-07-14	19.680	20.190	19.150	20.150	20.150	1,157,940
2026-07-13	20.400	20.860	19.660	19.690	19.690	1,101,900
2026-07-10	20.180	21.080	19.700	20.610	20.610	1,171,865
2026-07-09	20.260	20.400	19.570	20.130	20.130	1,001,610
2026-07-08	20.270	20.510	19.810	20.250	20.250	809,132
2026-07-07	20.880	21.090	20.070	20.250	20.250	1,067,496
2026-07-06	21.190	21.690	20.870	20.880	20.880	1,388,445
2026-07-03	21.080	21.550	20.620	21.250	21.250	1,806,096
2026-07-02	20.970	21.530	20.630	20.780	20.780	1,547,391
2026-07-01	20.510	21.480	19.900	21.180	21.180	1,755,206
2026-06-30	20.120	20.550	19.830	20.170	20.170	1,355,385
2026-06-29	20.130	20.700	19.660	20.070	20.070	1,491,235
2026-06-26	20.750	20.800	20.020	20.150	20.150	1,633,332
2026-06-25	21.510	21.530	20.560	20.920	20.920	1,367,278
2026-06-24	22.500	22.780	21.200	21.360	21.360	1,343,125
2026-06-23	22.160	22.920	21.880	22.360	22.360	1,169,600
2026-06-22	21.670	22.170	20.890	22.150	22.150	1,288,084
2026-06-18	21.730	22.200	21.310	21.930	21.930	1,151,235
2026-06-17	22.550	22.570	21.760	21.980	21.980	1,313,782
2026-06-16	22.350	22.650	21.760	22.580	22.580	1,042,147
2026-06-15	23.000	23.530	22.160	22.530	22.530	1,348,500
2026-06-12	22.670	23.250	22.190	22.790	22.790	1,274,702
2026-06-11	22.630	23.230	22.110	22.390	22.390	1,272,545
2026-06-10	23.020	23.790	22.270	23.090	23.090	1,196,438
2026-06-09	23.140	23.780	22.860	23.340	23.340	1,334,165
2026-06-08	24.200	24.200	22.270	23.030	23.030	1,598,070
2026-06-05	23.710	24.430	23.030	24.150	24.150	1,527,925
2026-06-04	24.240	24.510	23.550	23.700	23.700	1,105,645
2026-06-03	25.410	25.410	24.040	24.240	24.240	1,735,360
2026-06-02	25.870	27.090	24.680	24.790	24.790	2,118,727
2026-06-01	24.420	26.460	23.250	25.930	25.930	2,761,780
2026-05-29	24.370	25.450	24.350	24.410	24.410	2,545,203
2026-05-28	35.890	36.330	34.350	35.360	24.386	1,528,893
2026-05-27	36.970	37.130	35.010	36.000	24.828	1,405,195
2026-05-26	38.160	38.340	36.560	36.970	25.497	1,972,435
2026-05-25	39.110	39.690	38.000	38.470	26.531	1,344,150
2026-05-22	38.710	39.400	37.820	38.880	26.814	1,241,345
2026-05-21	40.470	40.950	38.320	38.410	26.490	1,748,120
2026-05-20	40.670	41.010	40.170	40.400	27.862	961,640
2026-05-19	41.000	41.980	40.190	40.880	28.193	1,235,356
2026-05-18	41.080	41.450	40.250	40.980	28.262	1,239,895
2026-05-15	40.410	41.110	40.000	40.600	28.000	1,456,525
2026-05-14	41.370	41.500	40.330	40.540	27.959	1,219,450
2026-05-13	41.200	41.700	40.500	41.270	28.462	1,107,510
2026-05-12	41.770	42.390	40.760	41.150	28.379	1,424,770
2026-05-11	41.670	42.090	41.330	41.760	28.800	1,114,111
2026-05-08	40.890	41.800	40.650	41.680	28.745	1,073,645
2026-05-07	40.700	41.710	40.700	41.040	28.303	1,593,725
2026-05-06	40.770	40.980	40.200	40.700	28.069	2,057,571
2026-04-30	40.110	40.960	40.110	40.630	28.021	1,578,348
2026-04-29	38.700	40.380	38.600	40.110	27.662	1,467,980
2026-04-28	39.500	39.930	38.600	38.990	26.890	1,412,300
2026-04-27	38.280	39.560	37.810	39.500	27.241	1,374,165
2026-04-24	37.500	38.690	37.300	38.260	26.386	1,487,976
2026-04-23	38.450	38.640	37.530	37.700	26.000	1,125,490

← NewerPage 2 of 21 · 1,217 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.