Lens Technology Co Ltd (300433.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 35.10 | 36.80 | 35.00 | 35.90 | +3.10% | 143,968,844 |
| 2026-08-06 | 34.30 | 35.58 | 34.24 | 34.82 | -0.77% | 109,927,328 |
| 2026-08-05 | 32.80 | 35.67 | 32.58 | 35.09 | +6.49% | 149,079,156 |
| 2026-08-04 | 32.00 | 33.20 | 31.58 | 32.95 | +4.37% | 102,022,633 |
| 2026-08-03 | 31.38 | 32.10 | 30.98 | 31.57 | -0.03% | 73,440,648 |
| 2026-07-31 | 33.12 | 33.69 | 31.57 | 31.58 | +2.43% | 129,106,125 |
| 2026-07-30 | 32.78 | 33.49 | 30.80 | 30.83 | -7.67% | 122,052,859 |
| 2026-07-29 | 33.80 | 34.27 | 31.86 | 33.39 | -1.39% | 116,994,539 |
| 2026-07-28 | 35.01 | 36.10 | 33.49 | 33.86 | -7.56% | 125,509,375 |
| 2026-07-27 | 36.95 | 37.44 | 34.60 | 36.63 | -1.85% | 176,599,719 |
| 2026-07-24 | 36.34 | 39.00 | 35.90 | 37.32 | +2.02% | 140,194,359 |
| 2026-07-23 | 37.27 | 38.48 | 36.03 | 36.58 | -0.60% | 89,570,031 |
| 2026-07-22 | 37.80 | 39.00 | 36.46 | 36.80 | -3.89% | 122,116,078 |
| 2026-07-21 | 34.80 | 38.35 | 31.77 | 38.29 | +11.89% | 175,466,234 |
| 2026-07-20 | 35.94 | 36.43 | 32.92 | 34.22 | -0.06% | 132,430,922 |
| 2026-07-17 | 38.20 | 38.39 | 33.83 | 34.24 | -10.60% | 149,372,547 |
| 2026-07-16 | 39.00 | 40.92 | 37.72 | 38.30 | -1.31% | 111,331,680 |
| 2026-07-15 | 40.38 | 40.70 | 38.72 | 38.81 | -3.75% | 74,233,945 |
| 2026-07-14 | 39.59 | 40.82 | 38.12 | 40.32 | +2.00% | 110,972,000 |
| 2026-07-13 | 42.85 | 43.32 | 39.49 | 39.53 | -9.42% | 135,992,828 |
| 2026-07-10 | 46.33 | 47.12 | 43.60 | 43.64 | -6.61% | 147,441,969 |
| 2026-07-09 | 46.35 | 46.89 | 43.63 | 46.73 | +1.48% | 178,547,406 |
| 2026-07-08 | 51.07 | 51.34 | 45.06 | 46.05 | -11.19% | 187,154,219 |
| 2026-07-07 | 51.37 | 53.20 | 50.70 | 51.85 | +1.05% | 122,627,195 |
| 2026-07-06 | 51.30 | 53.28 | 50.08 | 51.31 | -2.12% | 110,238,422 |
| 2026-07-03 | 51.21 | 53.38 | 50.00 | 52.42 | +3.41% | 132,989,848 |
| 2026-07-02 | 51.30 | 54.55 | 49.78 | 50.69 | -5.11% | 142,795,157 |
| 2026-07-01 | 53.80 | 56.41 | 52.68 | 53.42 | -0.45% | 155,020,302 |
| 2026-06-30 | 52.00 | 54.80 | 49.69 | 53.66 | +3.53% | 166,213,739 |
| 2026-06-29 | 56.58 | 57.00 | 50.40 | 51.83 | -6.76% | 195,038,958 |
| 2026-06-26 | 54.32 | 57.48 | 53.00 | 55.59 | -0.23% | 185,735,447 |
| 2026-06-25 | 53.86 | 58.50 | 52.82 | 55.72 | +5.29% | 214,299,938 |
| 2026-06-24 | 52.26 | 53.96 | 50.39 | 52.92 | -0.75% | 174,607,750 |
| 2026-06-23 | 53.80 | 56.25 | 52.51 | 53.32 | -0.91% | 190,309,328 |
| 2026-06-22 | 56.89 | 57.10 | 53.40 | 53.81 | -3.51% | 249,635,547 |
| 2026-06-18 | 51.24 | 58.01 | 51.24 | 55.77 | +8.90% | 216,035,789 |
| 2026-06-17 | 47.80 | 51.65 | 47.80 | 51.21 | +5.92% | 197,020,094 |
| 2026-06-16 | 45.33 | 50.60 | 45.30 | 48.35 | +5.15% | 240,655,906 |
| 2026-06-15 | 43.10 | 46.46 | 42.18 | 45.98 | +11.76% | 232,050,000 |
| 2026-06-12 | 44.00 | 47.55 | 41.13 | 41.14 | -3.61% | 231,256,297 |
| 2026-06-11 | 41.18 | 42.93 | 40.62 | 42.68 | +1.35% | 139,133,203 |
| 2026-06-10 | 43.52 | 43.80 | 40.80 | 42.11 | -5.96% | 180,096,609 |
| 2026-06-09 | 43.41 | 45.24 | 40.76 | 44.78 | +5.02% | 208,971,094 |
| 2026-06-08 | 43.20 | 45.40 | 42.57 | 42.64 | -6.51% | 198,413,453 |
| 2026-06-05 | 43.11 | 47.79 | 41.99 | 45.61 | +4.51% | 230,143,594 |
| 2026-06-04 | 44.03 | 45.17 | 43.05 | 43.64 | -1.69% | 177,939,109 |
| 2026-06-03 | 41.10 | 46.80 | 40.29 | 44.39 | +7.66% | 285,856,281 |
| 2026-06-02 | 41.68 | 43.00 | 40.30 | 41.23 | -1.43% | 173,026,203 |
| 2026-06-01 | 40.71 | 42.88 | 39.90 | 41.83 | +3.28% | 215,900,094 |
| 2026-05-29 | 39.90 | 41.30 | 38.13 | 40.50 | +0.67% | 197,924,609 |
| 2026-05-28 | 39.80 | 41.70 | 39.50 | 40.23 | -0.12% | 191,841,297 |
| 2026-05-27 | 38.10 | 41.00 | 37.45 | 40.28 | +4.68% | 216,389,594 |
| 2026-05-26 | 39.01 | 39.36 | 37.40 | 38.48 | -2.63% | 157,208,297 |
| 2026-05-25 | 38.60 | 40.47 | 38.60 | 39.52 | +2.92% | 219,945,203 |
| 2026-05-22 | 35.86 | 38.55 | 35.26 | 38.40 | +5.18% | 222,087,906 |
| 2026-05-21 | 36.99 | 38.12 | 35.75 | 36.51 | +0.55% | 236,390,000 |
| 2026-05-20 | 37.20 | 37.48 | 36.10 | 36.31 | -4.35% | 190,934,000 |
| 2026-05-19 | 38.00 | 39.42 | 37.01 | 37.96 | -1.91% | 239,976,297 |
| 2026-05-18 | 35.35 | 40.50 | 34.40 | 38.70 | +13.12% | 322,178,312 |
| 2026-05-15 | 34.00 | 35.00 | 33.16 | 34.21 | +5.88% | 262,600,406 |
| 2026-05-14 | 32.70 | 33.50 | 31.60 | 32.31 | -1.16% | 176,736,703 |
| 2026-05-13 | 30.09 | 33.14 | 29.89 | 32.69 | +7.25% | 181,012,609 |
| 2026-05-12 | 30.25 | 30.65 | 29.69 | 30.48 | -1.10% | 129,271,695 |
| 2026-05-11 | 28.86 | 31.16 | 28.66 | 30.82 | +7.95% | 186,965,297 |
| 2026-05-08 | 27.40 | 28.75 | 27.16 | 28.55 | +3.37% | 123,076,305 |
| 2026-05-07 | 26.99 | 27.80 | 26.61 | 27.62 | +3.76% | 97,137,453 |
| 2026-05-06 | 25.90 | 26.88 | 25.90 | 26.62 | +3.62% | 90,271,078 |
| 2026-04-30 | 25.72 | 25.85 | 25.34 | 25.69 | -0.50% | 49,900,422 |
| 2026-04-29 | 25.37 | 25.91 | 25.30 | 25.82 | +0.78% | 52,802,602 |
| 2026-04-28 | 26.50 | 26.56 | 25.50 | 25.62 | -4.08% | 72,629,508 |
| 2026-04-27 | 25.93 | 26.92 | 25.89 | 26.71 | +2.89% | 70,739,148 |
| 2026-04-24 | 26.44 | 26.65 | 25.60 | 25.96 | -2.41% | 58,993,230 |
| 2026-04-23 | 27.20 | 27.32 | 26.40 | 26.60 | -2.39% | 72,926,922 |
| 2026-04-22 | 26.60 | 27.34 | 26.57 | 27.25 | +1.53% | 84,333,555 |
| 2026-04-21 | 27.06 | 27.10 | 26.32 | 26.84 | -1.32% | 87,720,852 |
| 2026-04-20 | 26.88 | 27.81 | 26.88 | 27.20 | +4.66% | 157,133,109 |
| 2026-04-17 | 25.46 | 26.50 | 25.31 | 25.99 | +1.37% | 140,754,000 |
| 2026-04-16 | 26.99 | 27.18 | 24.94 | 25.64 | -13.35% | 244,867,500 |
| 2026-04-15 | 30.40 | 30.52 | 29.36 | 29.59 | -1.86% | 80,702,328 |
| 2026-04-14 | 30.07 | 30.50 | 29.76 | 30.15 | +1.48% | 77,660,633 |
| 2026-04-13 | 29.75 | 30.13 | 29.45 | 29.71 | -1.39% | 76,304,867 |
| 2026-04-10 | 30.07 | 30.79 | 29.83 | 30.13 | +1.55% | 91,877,672 |
| 2026-04-09 | 29.31 | 30.19 | 29.02 | 29.67 | -1.00% | 77,695,477 |
| 2026-04-08 | 28.97 | 29.97 | 28.80 | 29.97 | +5.94% | 108,630,094 |
| 2026-04-07 | 28.60 | 29.19 | 28.06 | 28.29 | +1.33% | 68,223,594 |
| 2026-04-03 | 27.70 | 28.65 | 27.15 | 27.92 | +1.60% | 58,752,762 |
| 2026-04-02 | 28.40 | 28.49 | 27.12 | 27.48 | -3.98% | 52,748,449 |
| 2026-04-01 | 28.74 | 29.26 | 28.37 | 28.62 | +2.29% | 58,247,680 |
| 2026-03-31 | 28.31 | 28.91 | 27.97 | 27.98 | -1.13% | 47,903,180 |
| 2026-03-30 | 28.16 | 28.35 | 27.67 | 28.30 | -1.39% | 49,246,699 |
| 2026-03-27 | 28.51 | 29.11 | 28.28 | 28.70 | -0.86% | 42,358,246 |
| 2026-03-26 | 29.42 | 30.10 | 28.84 | 28.95 | -1.53% | 61,050,879 |
| 2026-03-25 | 28.30 | 29.80 | 28.30 | 29.40 | +5.00% | 76,202,961 |
| 2026-03-24 | 28.38 | 28.50 | 27.26 | 28.00 | +0.43% | 46,165,301 |
| 2026-03-23 | 28.80 | 28.98 | 27.60 | 27.88 | -5.01% | 68,809,352 |
| 2026-03-20 | 29.90 | 30.18 | 29.32 | 29.35 | -1.28% | 43,116,129 |
| 2026-03-19 | 30.12 | 30.21 | 29.54 | 29.73 | -2.94% | 51,077,000 |
| 2026-03-18 | 30.78 | 30.87 | 30.18 | 30.63 | +0.23% | 39,272,941 |
| 2026-03-17 | 31.50 | 31.77 | 30.52 | 30.56 | -2.02% | 44,154,441 |
| 2026-03-16 | 31.50 | 31.63 | 30.63 | 31.19 | -1.02% | 39,831,840 |
| 2026-03-13 | 31.80 | 32.03 | 31.43 | 31.51 | -1.59% | 36,030,238 |
| 2026-03-12 | 32.33 | 32.79 | 31.72 | 32.02 | -1.45% | 45,119,859 |
| 2026-03-11 | 32.44 | 33.29 | 32.36 | 32.49 | -0.21% | 54,458,219 |
| 2026-03-10 | 32.01 | 32.87 | 32.00 | 32.56 | +3.53% | 58,049,473 |
| 2026-03-09 | 31.70 | 31.70 | 30.60 | 31.45 | -2.96% | 61,781,980 |
| 2026-03-06 | 32.22 | 32.58 | 31.95 | 32.41 | +0.06% | 40,932,711 |
| 2026-03-05 | 32.70 | 32.95 | 32.15 | 32.39 | +1.03% | 47,569,539 |
| 2026-03-04 | 32.07 | 32.75 | 31.66 | 32.06 | -1.38% | 61,058,793 |
| 2026-03-03 | 33.93 | 34.22 | 32.38 | 32.51 | -4.24% | 78,944,445 |
| 2026-03-02 | 34.13 | 34.80 | 33.61 | 33.95 | -3.47% | 90,330,203 |
| 2026-02-27 | 35.28 | 35.42 | 34.58 | 35.17 | -1.01% | 59,977,680 |
| 2026-02-26 | 34.98 | 35.91 | 34.88 | 35.53 | +2.45% | 99,125,773 |
| 2026-02-25 | 34.29 | 34.94 | 33.93 | 34.68 | +0.99% | 66,117,930 |
| 2026-02-24 | 34.73 | 34.84 | 34.06 | 34.34 | +0.15% | 48,726,820 |
| 2026-02-13 | 34.54 | 34.84 | 34.28 | 34.29 | -1.38% | 42,816,207 |
| 2026-02-12 | 34.49 | 34.99 | 34.40 | 34.77 | +0.81% | 49,088,129 |
| 2026-02-11 | 34.95 | 35.22 | 34.40 | 34.49 | -1.74% | 56,167,461 |
| 2026-02-10 | 35.22 | 35.60 | 34.98 | 35.10 | -0.74% | 47,805,391 |
| 2026-02-09 | 36.00 | 36.06 | 35.16 | 35.36 | +0.45% | 61,858,113 |
| 2026-02-06 | 35.00 | 36.07 | 34.59 | 35.20 | -0.68% | 56,324,727 |
| 2026-02-05 | 36.51 | 36.51 | 35.13 | 35.44 | -4.11% | 69,887,523 |
| 2026-02-04 | 37.10 | 37.58 | 36.25 | 36.96 | -1.07% | 70,099,078 |
| 2026-02-03 | 36.40 | 37.68 | 35.97 | 37.36 | +4.36% | 100,369,695 |
| 2026-02-02 | 36.02 | 37.15 | 35.63 | 35.80 | -1.51% | 71,485,586 |
| 2026-01-30 | 37.00 | 37.00 | 35.30 | 36.35 | -3.17% | 110,746,703 |
| 2026-01-29 | 38.05 | 39.30 | 37.36 | 37.54 | -1.00% | 109,439,398 |
| 2026-01-28 | 38.99 | 39.25 | 37.61 | 37.92 | -2.07% | 91,571,742 |
| 2026-01-27 | 38.55 | 39.25 | 38.35 | 38.72 | -0.54% | 96,935,023 |
| 2026-01-26 | 42.10 | 42.10 | 38.35 | 38.93 | -8.62% | 205,132,000 |
| 2026-01-23 | 37.15 | 42.60 | 37.15 | 42.60 | +14.95% | 272,354,688 |
| 2026-01-22 | 37.80 | 38.07 | 36.74 | 37.06 | -1.83% | 124,026,000 |
| 2026-01-21 | 37.95 | 38.73 | 37.65 | 37.75 | -1.64% | 102,195,602 |
| 2026-01-20 | 39.80 | 40.38 | 37.73 | 38.38 | -3.35% | 123,761,602 |
| 2026-01-19 | 39.00 | 40.95 | 38.45 | 39.71 | +1.25% | 131,969,109 |
| 2026-01-16 | 38.60 | 40.12 | 38.50 | 39.22 | +2.11% | 164,130,172 |
| 2026-01-15 | 39.00 | 39.85 | 37.90 | 38.41 | +0.10% | 145,149,541 |
| 2026-01-14 | 39.55 | 40.37 | 37.99 | 38.37 | -2.07% | 202,000,232 |
| 2026-01-13 | 42.39 | 42.39 | 38.86 | 39.18 | -8.16% | 268,031,984 |
| 2026-01-12 | 40.51 | 43.44 | 40.14 | 42.66 | +10.26% | 287,698,483 |
| 2026-01-09 | 33.70 | 40.05 | 33.40 | 38.69 | +14.13% | 306,667,818 |
| 2026-01-08 | 33.50 | 35.19 | 32.60 | 33.90 | -0.32% | 198,375,382 |
| 2026-01-07 | 34.30 | 34.68 | 33.05 | 34.01 | +0.24% | 184,116,339 |
| 2026-01-06 | 32.76 | 35.00 | 31.80 | 33.93 | +5.90% | 211,211,150 |
| 2026-01-05 | 30.66 | 33.90 | 30.65 | 32.04 | +5.85% | 203,596,723 |
| 2025-12-31 | 30.05 | 30.45 | 29.50 | 30.27 | +2.06% | 112,947,794 |
| 2025-12-30 | 28.33 | 29.79 | 27.92 | 29.66 | +4.07% | 126,781,031 |
| 2025-12-29 | 28.66 | 28.93 | 28.38 | 28.50 | -0.73% | 51,267,165 |
| 2025-12-26 | 29.00 | 29.04 | 28.50 | 28.71 | -1.75% | 59,997,200 |
| 2025-12-25 | 28.80 | 29.47 | 28.48 | 29.22 | +0.83% | 76,225,545 |
| 2025-12-24 | 28.43 | 29.14 | 28.39 | 28.98 | +1.90% | 63,417,625 |
| 2025-12-23 | 28.82 | 28.85 | 28.28 | 28.44 | -1.52% | 64,688,721 |
| 2025-12-22 | 28.95 | 29.20 | 28.65 | 28.88 | +0.59% | 60,497,367 |
| 2025-12-19 | 28.81 | 29.00 | 28.60 | 28.71 | +0.42% | 43,985,532 |
| 2025-12-18 | 29.14 | 29.36 | 28.57 | 28.59 | -3.58% | 66,798,985 |
| 2025-12-17 | 28.80 | 29.87 | 28.80 | 29.65 | +2.99% | 82,469,268 |
| 2025-12-16 | 28.88 | 29.24 | 28.58 | 28.79 | -0.72% | 60,484,998 |
| 2025-12-15 | 29.31 | 29.82 | 28.95 | 29.00 | -3.33% | 76,558,501 |
| 2025-12-12 | 30.26 | 30.40 | 29.03 | 30.00 | -2.12% | 166,934,652 |
| 2025-12-11 | 31.00 | 32.78 | 30.63 | 30.65 | +6.06% | 254,787,544 |
| 2025-12-10 | 29.11 | 29.23 | 28.35 | 28.90 | -1.23% | 51,387,508 |
| 2025-12-09 | 29.22 | 29.65 | 29.01 | 29.26 | -0.41% | 51,921,704 |
| 2025-12-08 | 29.13 | 29.57 | 28.37 | 29.38 | +1.80% | 81,322,651 |
| 2025-12-05 | 28.30 | 29.33 | 28.13 | 28.86 | +1.91% | 64,670,922 |
| 2025-12-04 | 28.89 | 28.99 | 27.83 | 28.32 | +0.35% | 56,183,480 |
| 2025-12-03 | 28.98 | 28.99 | 28.09 | 28.22 | -2.59% | 65,459,352 |
| 2025-12-02 | 29.37 | 29.77 | 28.68 | 28.97 | +1.08% | 109,502,223 |
| 2025-12-01 | 27.66 | 29.15 | 27.48 | 28.66 | +4.22% | 105,621,287 |
| 2025-11-28 | 27.18 | 27.75 | 27.00 | 27.50 | +1.18% | 55,356,696 |
| 2025-11-27 | 27.70 | 28.08 | 27.09 | 27.18 | -1.06% | 55,613,099 |
| 2025-11-26 | 27.15 | 27.97 | 26.80 | 27.47 | +1.22% | 66,875,115 |
| 2025-11-25 | 26.77 | 27.70 | 26.62 | 27.14 | +2.42% | 67,035,901 |
| 2025-11-24 | 26.63 | 26.77 | 26.05 | 26.50 | +0.99% | 50,125,767 |
| 2025-11-21 | 26.50 | 26.79 | 25.85 | 26.24 | -1.24% | 57,338,482 |
| 2025-11-20 | 26.89 | 27.01 | 26.51 | 26.57 | +0.08% | 32,680,820 |
| 2025-11-19 | 27.06 | 27.17 | 26.42 | 26.55 | -1.59% | 44,262,871 |
| 2025-11-18 | 27.14 | 27.28 | 26.66 | 26.98 | -0.92% | 51,465,776 |
| 2025-11-17 | 27.66 | 28.05 | 26.85 | 27.23 | -2.40% | 75,045,799 |
| 2025-11-14 | 28.80 | 28.82 | 27.88 | 27.90 | -4.32% | 68,723,278 |
| 2025-11-13 | 29.57 | 29.86 | 28.96 | 29.16 | -2.25% | 63,225,086 |
| 2025-11-12 | 28.80 | 30.18 | 28.70 | 29.83 | +3.58% | 93,509,727 |
| 2025-11-11 | 29.94 | 30.00 | 28.77 | 28.80 | -3.52% | 72,625,093 |
| 2025-11-10 | 31.05 | 31.20 | 29.15 | 29.85 | -4.08% | 113,892,731 |
| 2025-11-07 | 31.31 | 32.22 | 30.95 | 31.12 | -0.48% | 130,860,426 |
| 2025-11-06 | 28.63 | 32.02 | 28.53 | 31.27 | +9.60% | 149,988,277 |
| 2025-11-05 | 27.80 | 28.73 | 27.72 | 28.53 | -0.21% | 38,284,070 |
| 2025-11-04 | 29.85 | 29.85 | 28.10 | 28.59 | -3.31% | 55,420,933 |
| 2025-11-03 | 29.35 | 29.96 | 28.71 | 29.57 | +0.48% | 49,623,412 |
| 2025-10-31 | 30.00 | 30.35 | 29.37 | 29.43 | -1.01% | 68,978,242 |
| 2025-10-30 | 30.89 | 30.89 | 29.68 | 29.73 | -3.63% | 68,814,022 |
| 2025-10-29 | 30.00 | 31.00 | 29.97 | 30.85 | +3.94% | 85,749,112 |
| 2025-10-28 | 29.72 | 30.00 | 29.37 | 29.68 | -0.67% | 54,033,620 |
| 2025-10-27 | 30.41 | 30.70 | 29.37 | 29.88 | +0.37% | 81,442,041 |
| 2025-10-24 | 29.20 | 30.00 | 28.99 | 29.77 | +2.90% | 74,604,619 |
| 2025-10-23 | 28.92 | 29.10 | 28.51 | 28.93 | -1.77% | 47,379,271 |
| 2025-10-22 | 28.68 | 30.10 | 28.50 | 29.45 | +1.80% | 78,739,996 |
| 2025-10-21 | 28.20 | 29.65 | 28.20 | 28.93 | +5.09% | 121,397,694 |
| 2025-10-20 | 27.91 | 28.07 | 27.25 | 27.53 | +0.66% | 53,880,507 |
| 2025-10-17 | 28.49 | 28.64 | 27.20 | 27.35 | -4.34% | 66,622,494 |
| 2025-10-16 | 29.30 | 29.80 | 28.29 | 28.59 | -2.89% | 78,740,752 |
| 2025-10-15 | 29.28 | 29.67 | 28.54 | 29.44 | +0.51% | 66,423,242 |
| 2025-10-14 | 30.70 | 31.17 | 29.00 | 29.29 | -3.11% | 66,598,038 |
| 2025-10-13 | 29.08 | 30.50 | 29.08 | 30.23 | -5.24% | 91,102,635 |
| 2025-10-10 | 33.50 | 34.40 | 31.61 | 31.90 | -5.82% | 89,912,774 |
| 2025-10-09 | 33.50 | 34.88 | 33.00 | 33.87 | +1.16% | 107,665,826 |
| 2025-09-30 | 32.63 | 33.80 | 32.40 | 33.48 | +2.70% | 94,062,537 |
| 2025-09-29 | 31.65 | 33.08 | 31.38 | 32.60 | +1.94% | 94,087,564 |
| 2025-09-26 | 33.65 | 33.88 | 31.80 | 31.98 | -4.88% | 103,515,157 |
| 2025-09-25 | 33.32 | 34.95 | 33.01 | 33.62 | +0.90% | 136,740,662 |
| 2025-09-24 | 31.60 | 33.54 | 31.18 | 33.32 | +3.83% | 121,828,404 |
| 2025-09-23 | 33.19 | 33.26 | 31.30 | 32.09 | -2.90% | 140,593,236 |
| 2025-09-22 | 31.60 | 33.18 | 31.56 | 33.05 | +8.33% | 189,591,979 |
| 2025-09-19 | 31.39 | 31.90 | 30.51 | 30.51 | -2.87% | 97,792,726 |
| 2025-09-18 | 31.95 | 32.90 | 30.80 | 31.41 | -2.15% | 159,332,835 |
| 2025-09-17 | 30.49 | 32.50 | 30.14 | 32.10 | +5.94% | 166,247,066 |
| 2025-09-16 | 30.07 | 30.42 | 29.60 | 30.30 | -0.23% | 73,772,408 |
| 2025-09-15 | 29.77 | 31.30 | 29.77 | 30.37 | +2.98% | 125,932,538 |
| 2025-09-12 | 30.09 | 30.13 | 29.25 | 29.49 | -2.06% | 108,929,915 |
| 2025-09-11 | 29.15 | 30.21 | 28.20 | 30.11 | +1.90% | 163,091,671 |
| 2025-09-10 | 29.49 | 30.30 | 29.00 | 29.55 | -0.94% | 104,418,743 |
| 2025-09-09 | 32.00 | 32.00 | 29.81 | 29.83 | -9.61% | 152,920,943 |
| 2025-09-08 | 31.99 | 34.05 | 31.70 | 33.00 | +5.10% | 170,411,633 |
| 2025-09-05 | 30.19 | 31.44 | 29.42 | 31.40 | +3.97% | 120,000,295 |
| 2025-09-04 | 30.30 | 32.07 | 29.75 | 30.20 | +1.24% | 150,838,399 |
| 2025-09-03 | 30.42 | 30.78 | 29.62 | 29.83 | -0.67% | 92,178,356 |
| 2025-09-02 | 32.35 | 32.36 | 29.50 | 30.03 | -7.14% | 148,327,781 |
| 2025-09-01 | 31.07 | 32.62 | 30.36 | 32.34 | +3.95% | 144,137,593 |
| 2025-08-29 | 31.67 | 32.00 | 30.61 | 31.11 | -2.23% | 115,502,473 |
| 2025-08-28 | 30.70 | 31.95 | 30.07 | 31.82 | +1.34% | 154,385,994 |
| 2025-08-27 | 31.11 | 33.00 | 30.65 | 31.40 | +3.63% | 207,639,562 |
| 2025-08-26 | 28.70 | 32.01 | 28.50 | 30.30 | +4.12% | 167,312,683 |
| 2025-08-25 | 29.33 | 29.55 | 28.25 | 29.10 | -0.14% | 118,630,143 |
| 2025-08-22 | 28.00 | 29.35 | 27.76 | 29.14 | +2.82% | 135,651,248 |
| 2025-08-21 | 27.18 | 29.99 | 27.02 | 28.34 | +4.92% | 166,058,286 |
| 2025-08-20 | 25.58 | 27.84 | 25.36 | 27.01 | +5.43% | 133,854,318 |
| 2025-08-19 | 25.70 | 25.98 | 25.13 | 25.62 | -0.58% | 76,410,872 |
| 2025-08-18 | 24.85 | 26.00 | 24.71 | 25.77 | +4.67% | 118,736,355 |
| 2025-08-15 | 24.30 | 25.09 | 24.20 | 24.62 | +0.41% | 76,367,885 |
| 2025-08-14 | 24.41 | 25.00 | 24.26 | 24.52 | +0.49% | 101,783,395 |
| 2025-08-13 | 24.35 | 24.60 | 24.00 | 24.40 | +1.29% | 80,551,837 |
| 2025-08-12 | 24.14 | 24.35 | 23.95 | 24.09 | -0.70% | 61,656,153 |
| 2025-08-11 | 23.05 | 24.67 | 22.95 | 24.26 | +6.03% | 141,134,972 |
| 2025-08-08 | 23.32 | 23.49 | 22.81 | 22.88 | -2.60% | 71,826,526 |
| 2025-08-07 | 24.28 | 25.20 | 23.44 | 23.49 | +1.08% | 146,604,970 |
| 2025-08-06 | 22.85 | 23.65 | 22.65 | 23.24 | +1.57% | 65,117,771 |
| 2025-08-05 | 23.12 | 23.45 | 22.85 | 22.88 | +2.19% | 66,303,129 |
| 2025-08-04 | 22.11 | 22.39 | 22.05 | 22.39 | +0.04% | 30,267,703 |
| 2025-08-01 | 22.68 | 23.01 | 22.24 | 22.38 | -1.89% | 43,846,245 |
| 2025-07-31 | 22.63 | 23.20 | 22.63 | 22.81 | +0.13% | 50,446,215 |
| 2025-07-30 | 23.13 | 23.23 | 22.71 | 22.78 | -1.98% | 58,763,752 |
| 2025-07-29 | 23.30 | 23.40 | 22.75 | 23.24 | -0.77% | 53,759,751 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+14.47%). Worst month: Apr (-9.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lens Technology Co Ltd's (300433.SHE) latest close?
35.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is 300433.SHE's 52-week high and low?
58.50 high and 22.81 low over the trailing 52 weeks, as of 2026-08-07.
What is Lens Technology Co Ltd's strongest and weakest month historically?
Historically, 300433.SHE's strongest calendar month has been Jun (average +14.47%) and its weakest Apr (average -9.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.