Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.450	38.640	37.530	37.700	26.000	1,125,490
2026-04-22	38.370	38.860	37.830	38.410	26.490	992,235
2026-04-21	38.750	39.280	38.350	38.630	26.641	1,363,290
2026-04-20	39.050	39.110	38.510	38.790	26.752	884,792
2026-04-17	39.400	39.580	38.290	39.050	26.931	1,786,545
2026-04-16	37.760	39.880	36.940	39.370	27.152	1,932,668
2026-04-15	37.980	37.980	37.120	37.210	25.662	741,103
2026-04-14	37.990	38.000	37.300	37.800	26.069	854,775
2026-04-13	38.180	38.180	37.210	37.580	25.917	1,012,100
2026-04-10	37.900	38.580	37.540	37.900	26.138	1,058,500
2026-04-09	38.720	39.280	37.300	37.540	25.890	1,521,485
2026-04-08	37.800	39.250	37.400	39.130	26.986	1,758,270
2026-04-07	36.000	37.000	35.110	36.680	25.297	1,359,665
2026-04-03	37.000	37.450	35.410	35.990	24.821	1,343,715
2026-04-02	38.500	38.690	36.320	36.920	25.462	1,583,835
2026-04-01	38.710	39.050	37.950	38.500	26.552	1,245,985
2026-03-31	39.020	39.520	37.890	37.950	26.172	1,293,110
2026-03-30	38.600	39.380	38.350	39.040	26.924	1,145,645
2026-03-27	39.450	39.790	38.530	39.350	27.138	1,896,402
2026-03-26	40.850	41.250	39.100	39.300	27.103	1,334,435
2026-03-25	39.780	41.150	39.780	40.920	28.221	1,416,938
2026-03-24	39.180	39.790	37.730	39.700	27.379	1,628,495
2026-03-23	40.500	40.500	37.530	37.970	26.186	2,400,054
2026-03-20	41.330	42.700	40.710	40.900	28.207	2,358,860
2026-03-19	41.950	42.260	41.010	41.140	28.372	949,895
2026-03-18	41.410	42.500	41.120	42.290	29.166	1,008,779
2026-03-17	42.590	42.590	40.930	41.160	28.386	971,935
2026-03-16	40.510	42.420	40.510	42.210	29.110	1,534,063
2026-03-13	41.050	41.630	40.660	40.810	28.145	923,215
2026-03-12	42.010	42.160	40.710	40.940	28.235	896,390
2026-03-11	42.880	43.140	41.750	41.910	28.903	1,266,720
2026-03-10	41.680	42.970	41.630	42.880	29.572	1,377,355
2026-03-09	40.790	41.790	40.000	41.430	28.572	1,887,320
2026-03-06	39.180	41.180	38.770	40.990	28.269	1,544,105
2026-03-05	39.500	40.080	39.130	39.420	27.186	1,125,011
2026-03-04	38.930	39.510	38.570	38.920	26.841	1,456,380
2026-03-03	41.630	41.690	39.200	39.400	27.172	1,722,092
2026-03-02	43.450	43.780	40.710	40.890	28.200	2,714,255
2026-02-27	43.510	44.040	43.500	44.000	30.345	1,055,597
2026-02-26	44.530	44.580	43.480	43.730	30.159	1,061,545
2026-02-25	44.330	44.740	44.200	44.310	30.559	1,035,740
2026-02-24	44.630	44.760	43.990	44.340	30.579	1,358,964
2026-02-13	43.900	44.760	43.740	43.760	30.179	1,118,240
2026-02-12	44.270	44.450	43.410	44.000	30.345	1,301,592
2026-02-11	44.890	45.100	44.150	44.290	30.545	1,107,655
2026-02-10	44.530	45.430	44.470	44.570	30.738	1,427,416
2026-02-09	44.200	44.740	43.680	44.700	30.828	1,409,023
2026-02-06	43.300	44.100	42.600	43.390	29.924	1,472,475
2026-02-05	42.730	44.330	42.500	43.420	29.945	1,912,535
2026-02-04	43.700	43.720	42.140	42.730	29.469	1,486,743
2026-02-03	43.080	43.590	42.520	43.460	29.972	1,707,375
2026-02-02	43.000	43.890	42.400	42.410	29.248	1,664,040
2026-01-30	42.960	43.820	42.600	43.460	29.972	1,517,010
2026-01-29	42.910	44.460	42.280	42.950	29.621	1,842,330
2026-01-28	44.660	44.880	42.840	43.180	29.779	1,808,730
2026-01-27	44.950	45.050	42.780	44.450	30.655	1,828,015
2026-01-26	44.830	45.860	43.880	44.620	30.772	2,125,874
2026-01-23	44.680	44.900	44.140	44.830	30.917	1,434,637
2026-01-22	44.300	44.780	43.910	44.690	30.821	1,497,125
2026-01-21	44.210	44.470	43.380	44.300	30.552	1,690,283

← NewerPage 3 of 21 · 1,213 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.