Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.970	44.500	43.490	44.450	30.655	2,176,883
2026-01-16	43.160	45.880	42.700	44.180	30.469	3,397,120
2026-01-15	43.590	43.980	42.410	43.060	29.697	2,129,259
2026-01-14	43.370	44.500	42.900	43.920	30.290	3,152,871
2026-01-13	44.000	44.250	42.300	43.330	29.883	3,817,388
2026-01-12	40.700	44.110	40.210	43.510	30.007	4,917,332
2026-01-09	39.910	40.480	39.430	40.460	27.903	2,167,893
2026-01-08	38.670	40.080	38.410	39.650	27.345	2,658,760
2026-01-07	39.780	40.160	38.610	38.660	26.662	2,459,053
2026-01-06	39.930	40.280	39.520	39.780	27.435	1,453,768
2026-01-05	39.170	40.620	39.010	39.930	27.538	2,707,847
2025-12-31	39.070	39.560	38.680	39.200	27.035	1,322,110
2025-12-30	39.030	39.780	38.950	39.060	26.938	1,247,290
2025-12-29	39.000	39.500	38.860	39.470	27.221	1,238,546
2025-12-26	39.560	39.670	39.010	39.150	27.000	1,379,530
2025-12-25	39.980	40.120	39.360	39.510	27.248	1,552,370
2025-12-24	40.250	40.250	39.730	39.970	27.566	1,012,229
2025-12-23	40.600	40.760	39.600	39.930	27.538	1,195,074
2025-12-22	41.260	41.490	40.430	40.650	28.035	1,690,700
2025-12-19	40.190	41.310	39.840	41.050	28.310	2,262,172
2025-12-18	39.740	41.080	39.400	40.190	27.717	1,996,867
2025-12-17	39.970	40.190	38.560	39.590	27.303	1,844,819
2025-12-16	41.220	41.230	39.880	40.130	27.676	1,689,685
2025-12-15	42.250	42.250	40.960	41.230	28.435	1,785,095
2025-12-12	42.750	43.380	41.810	41.810	28.835	1,784,660
2025-12-11	44.150	44.430	42.660	42.750	29.483	1,508,798
2025-12-10	44.950	45.300	44.020	44.180	30.469	1,297,315
2025-12-09	45.600	45.940	45.000	45.000	31.035	1,231,195
2025-12-08	44.760	45.990	44.300	45.610	31.455	1,639,226
2025-12-05	43.760	44.500	43.130	44.300	30.552	1,780,890
2025-12-04	45.240	45.380	43.750	43.880	30.262	1,566,253
2025-12-03	46.760	46.760	44.730	45.170	31.152	2,117,833
2025-12-02	46.940	47.300	46.180	46.790	32.269	1,750,161
2025-12-01	47.080	48.020	46.700	46.800	32.276	2,124,115
2025-11-28	46.420	47.700	45.810	47.080	32.469	2,765,150
2025-11-27	45.700	46.780	45.150	46.450	32.035	2,428,822
2025-11-26	46.840	48.150	45.700	45.990	31.717	3,080,333
2025-11-25	46.100	46.680	45.160	46.490	32.062	3,356,647
2025-11-24	43.540	45.490	43.540	45.200	31.172	3,418,079
2025-11-21	44.550	46.350	42.300	43.350	29.897	4,189,645
2025-11-20	46.470	46.770	44.890	45.160	31.145	4,176,145
2025-11-19	47.100	47.900	46.030	46.100	31.793	4,930,549
2025-11-18	47.600	49.390	46.720	48.090	33.166	7,585,463
2025-11-17	47.060	48.400	45.780	48.080	33.159	8,463,960
2025-11-14	54.360	57.130	48.180	49.180	33.917	12,423,044
2025-11-13	43.980	52.200	43.130	52.200	36.000	8,307,338
2025-11-12	43.780	44.190	43.340	43.500	30.000	1,214,230
2025-11-11	43.200	44.300	42.780	43.750	30.172	1,959,240
2025-11-10	42.820	45.410	42.330	43.700	30.138	2,780,299
2025-11-07	42.550	42.980	42.140	42.560	29.352	954,390
2025-11-06	43.340	43.510	42.170	42.630	29.400	1,272,520
2025-11-05	42.840	43.830	42.300	43.260	29.835	1,910,665
2025-11-04	42.100	42.970	41.700	42.880	29.572	1,754,935
2025-11-03	41.250	42.350	40.980	42.100	29.035	1,495,675
2025-10-31	39.990	41.390	39.970	41.250	28.448	1,372,833
2025-10-30	40.180	40.720	39.880	39.970	27.566	802,667
2025-10-29	41.400	41.450	40.010	40.340	27.821	1,523,950
2025-10-28	41.020	41.490	40.810	41.390	28.545	872,193
2025-10-27	41.010	41.390	40.600	41.030	28.297	995,280
2025-10-24	40.760	41.080	40.400	40.920	28.221	809,226

← NewerPage 4 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.