Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.760	41.080	40.400	40.920	28.221	809,226
2025-10-23	40.600	40.790	40.000	40.760	28.110	948,010
2025-10-22	40.150	40.580	39.820	40.450	27.897	1,006,735
2025-10-21	39.200	40.180	38.870	40.150	27.690	1,082,135
2025-10-20	38.790	39.500	38.410	39.230	27.055	1,148,980
2025-10-17	39.170	39.490	38.210	38.250	26.379	1,123,605
2025-10-16	39.540	39.930	38.890	39.180	27.021	964,975
2025-10-15	39.520	40.250	38.920	39.740	27.407	1,055,745
2025-10-14	40.000	40.950	39.200	39.550	27.276	1,256,280
2025-10-13	39.560	40.700	37.500	40.000	27.586	1,546,570
2025-10-10	40.520	40.960	40.050	40.310	27.800	1,255,555
2025-10-09	41.730	42.150	40.450	40.530	27.952	1,460,119
2025-09-30	42.320	42.320	41.380	41.710	28.766	1,163,045
2025-09-29	41.970	42.160	40.560	41.710	28.766	1,364,595
2025-09-26	41.410	42.390	41.100	41.550	28.655	1,461,455
2025-09-25	41.560	43.460	41.300	41.660	28.731	2,152,639
2025-09-24	40.670	42.160	40.300	41.550	28.655	1,502,781
2025-09-23	41.780	41.780	39.550	40.900	28.207	1,750,493
2025-09-22	41.350	41.940	41.000	41.780	28.814	1,136,945
2025-09-19	42.310	42.720	41.100	41.400	28.552	1,235,037
2025-09-18	43.000	43.470	41.890	42.320	29.186	2,141,215
2025-09-17	43.500	44.440	43.000	43.050	29.690	2,227,780
2025-09-16	42.520	43.500	42.180	43.500	30.000	2,118,360
2025-09-15	41.760	42.800	40.830	42.520	29.324	1,984,180
2025-09-12	41.250	43.500	41.220	41.760	28.800	2,238,510
2025-09-11	40.710	41.410	40.090	41.300	28.483	1,441,590
2025-09-10	40.750	41.360	40.660	40.900	28.207	1,041,175
2025-09-09	41.000	41.770	40.520	40.810	28.145	1,284,615
2025-09-08	40.690	41.200	40.320	41.050	28.310	987,595
2025-09-05	40.830	40.840	39.100	40.650	28.035	1,308,335
2025-09-04	38.890	40.740	38.810	39.980	27.572	2,139,910
2025-09-03	40.590	40.800	38.740	38.820	26.772	1,798,870
2025-09-02	41.880	42.190	40.150	40.640	28.028	1,818,880
2025-09-01	41.020	42.190	40.850	41.900	28.897	1,874,125
2025-08-29	41.490	41.970	41.050	41.170	28.393	1,485,307
2025-08-28	42.510	43.250	40.190	41.490	28.614	3,028,325
2025-08-27	44.620	44.760	42.290	42.320	29.186	3,123,735
2025-08-26	44.010	45.200	43.330	44.620	30.772	3,092,270
2025-08-25	44.790	45.270	44.010	44.070	30.393	3,213,780
2025-08-22	44.200	45.200	43.520	44.790	30.890	4,847,129
2025-08-21	43.520	47.600	43.520	44.550	30.724	6,043,455
2025-08-20	42.070	42.690	41.910	42.500	29.310	1,994,040
2025-08-19	41.970	42.650	41.610	42.400	29.241	2,034,785
2025-08-18	41.480	42.150	41.210	41.830	28.848	1,889,350
2025-08-15	40.690	41.610	40.690	41.340	28.510	1,438,400
2025-08-14	41.890	42.040	40.910	41.000	28.276	1,514,670
2025-08-13	42.050	42.400	41.510	41.730	28.779	1,378,629
2025-08-12	42.070	42.380	41.810	42.050	29.000	1,255,845
2025-08-11	41.490	42.200	41.310	42.070	29.014	1,919,220
2025-08-08	41.520	41.790	40.560	41.160	28.386	1,358,360
2025-08-07	41.890	42.200	41.350	41.520	28.635	1,301,955
2025-08-06	41.690	42.090	41.400	41.920	28.910	1,359,085
2025-08-05	41.410	41.760	41.140	41.650	28.724	1,307,030
2025-08-04	40.880	41.480	40.600	41.390	28.545	1,333,855
2025-08-01	40.480	41.790	40.330	41.280	28.469	1,800,327
2025-07-31	40.810	41.280	40.140	40.200	27.724	1,651,840
2025-07-30	41.210	41.420	40.550	40.810	28.145	1,636,035
2025-07-29	41.590	42.350	40.810	41.500	28.621	1,497,705
2025-07-28	41.360	41.890	41.280	41.480	28.607	1,213,795
2025-07-25	41.600	41.760	41.030	41.360	28.524	1,351,835

← NewerPage 5 of 21 · 1,212 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.