Shenzhen L&A Design Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	41.030	41.760	40.600	41.600	28.690	1,720,860
2025-07-23	42.000	42.080	40.800	40.810	28.145	2,210,884
2025-07-22	42.200	42.430	41.700	41.970	28.945	1,908,955
2025-07-21	42.250	42.330	41.800	42.090	29.028	1,544,547
2025-07-18	42.000	42.250	41.590	41.810	28.835	1,510,953
2025-07-17	42.010	42.370	41.640	41.990	28.959	1,947,548
2025-07-16	42.000	42.880	41.660	41.820	28.841	2,133,019
2025-07-15	42.870	43.190	41.590	41.920	28.910	2,766,745
2025-07-14	43.260	43.700	42.630	42.840	29.545	2,581,580
2025-07-11	44.770	45.550	43.180	43.370	29.910	4,222,510
2025-07-10	45.400	46.490	43.710	45.420	31.324	5,764,585
2025-07-09	43.960	46.540	43.460	46.040	31.752	5,771,870
2025-07-08	44.970	45.320	44.080	44.470	30.669	4,445,852
2025-07-07	42.880	46.610	42.880	45.000	31.035	7,252,804
2025-07-04	42.360	44.520	41.330	43.830	30.228	5,757,441
2025-07-03	42.090	43.050	41.910	42.410	29.248	2,726,290
2025-07-02	42.860	43.500	41.560	41.730	28.779	4,267,495
2025-07-01	45.300	45.990	43.220	44.130	30.435	5,280,059
2025-06-30	42.590	45.800	42.110	45.000	31.035	7,538,033
2025-06-27	41.510	43.500	41.210	41.600	28.690	5,391,529
2025-06-26	39.480	43.000	38.980	42.860	29.559	7,334,305
2025-06-25	39.960	40.010	38.850	39.580	27.297	2,720,695
2025-06-24	40.360	40.360	39.250	39.520	27.255	2,785,809
2025-06-23	38.070	39.310	38.070	39.250	27.069	2,483,017
2025-06-20	39.120	39.630	38.210	38.530	26.572	3,435,389
2025-06-19	40.700	41.250	39.370	39.510	27.248	4,144,018
2025-06-18	41.720	42.490	40.600	41.260	28.455	4,921,262
2025-06-17	47.480	47.490	42.600	43.220	29.807	7,528,284
2025-06-16	44.020	48.700	43.270	46.760	32.248	8,750,399
2025-06-13	49.000	51.050	44.980	46.760	32.248	13,121,711
2025-06-12	46.030	52.800	46.030	52.800	36.414	8,633,083
2025-06-11	42.500	48.500	41.500	44.000	30.345	10,614,304
2025-06-10	41.720	41.720	39.560	40.830	28.159	7,287,082
2025-06-09	41.410	42.860	40.800	42.710	29.455	8,542,737
2025-06-06	42.440	42.670	39.880	40.820	28.152	7,680,565
2025-06-05	46.680	46.700	42.300	42.890	29.579	11,701,020
2025-06-04	39.550	46.680	39.550	46.680	32.193	8,368,683
2025-06-03	37.780	39.380	37.150	38.900	26.828	2,666,115
2025-05-30	37.950	38.820	37.300	37.800	26.069	1,625,885
2025-05-29	37.550	38.090	36.990	38.080	26.262	2,031,305
2025-05-28	37.600	37.960	36.700	37.320	25.738	2,084,885
2025-05-27	36.970	38.500	36.410	37.970	26.186	4,048,690
2025-05-26	34.310	37.000	34.310	36.730	25.331	3,677,780
2025-05-23	35.300	35.300	34.310	34.310	23.662	1,335,305
2025-05-22	35.710	35.960	34.940	35.350	24.379	1,436,399
2025-05-21	37.030	37.030	35.290	35.710	24.628	2,272,005
2025-05-20	35.500	37.040	34.110	36.410	25.110	3,993,735
2025-05-19	34.670	36.160	34.190	35.180	24.262	3,168,830
2025-05-16	35.760	36.150	34.600	34.880	24.055	3,844,820
2025-05-15	37.410	37.920	35.800	36.270	25.014	3,792,660
2025-05-14	36.590	38.330	35.550	37.510	25.869	4,725,927
2025-05-13	36.580	37.310	35.270	36.900	25.448	5,432,865
2025-05-12	32.280	38.280	32.000	36.930	25.469	7,390,059
2025-05-09	32.400	32.500	31.830	31.900	22.000	1,099,970
2025-05-08	31.710	32.550	31.710	32.500	22.414	1,182,765
2025-05-07	32.540	32.790	31.740	32.010	22.076	1,383,300
2025-05-06	30.600	31.980	30.600	31.900	22.000	2,100,760
2025-04-30	29.560	30.970	29.560	30.420	20.979	2,005,785
2025-04-29	28.390	30.680	28.280	29.630	20.435	2,074,080
2025-04-28	28.510	28.750	27.900	28.550	19.690	947,575

← NewerPage 6 of 21 · 1,218 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.