Lens Technology Co Ltd (300433.SHE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -21.3% vs the 50-day and -27.7% vs the 200-day average, 56.3% below the 52-week high and +3.7% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Lens Technology Co Ltd trades 21.3% below its 50-day and 27.7% below its 200-day moving average. (as of 2026-10-30)

Lens Technology makes the glass, metal and other structural parts that go into the outside and inside of phones, wearables, laptops and other devices. It supplies front and rear covers, casings, touch and fingerprint modules, and related components, along with the tooling and automation equipment used to produce them.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 300433.SHE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	26.20	27.14	25.57	25.58	-4.19%	64,419,522
2026-10-29	27.75	27.79	26.70	26.70	-4.54%	62,312,508
2026-10-28	27.07	28.50	26.60	27.97	+5.23%	86,330,273
2026-10-27	27.80	28.24	26.54	26.58	-4.94%	63,074,301
2026-10-26	27.11	28.04	26.89	27.96	+0.54%	95,167,438
2026-10-23	25.64	27.98	25.51	27.81	+6.92%	96,023,023
2026-10-22	26.40	26.79	25.87	26.01	-2.62%	68,402,750
2026-10-21	27.01	27.15	26.46	26.71	-1.11%	60,192,141
2026-10-20	25.41	27.42	25.37	27.01	+4.85%	102,676,312
2026-10-19	25.25	25.98	24.76	25.76	+1.98%	58,685,129
2026-10-16	26.03	26.20	24.94	25.26	-1.52%	59,708,637
2026-10-15	24.98	25.93	24.80	25.65	-0.19%	74,104,414
2026-10-14	26.10	26.47	25.64	25.70	-2.39%	46,650,719
2026-10-13	26.32	26.73	25.22	26.33	-1.50%	105,921,236
2026-10-12	28.13	28.25	26.72	26.73	-5.91%	84,434,204
2026-10-09	29.86	29.86	28.16	28.41	-5.43%	92,056,094
2026-10-08	32.34	32.40	29.88	30.04	-7.03%	75,519,875
2026-09-30	31.58	32.46	31.55	32.31	+2.70%	56,160,359
2026-09-29	31.29	32.00	31.25	31.46	-0.44%	34,685,312
2026-09-28	33.16	33.29	31.44	31.60	-3.86%	58,377,766
2026-09-24	33.73	33.85	32.87	32.87	-3.44%	51,913,066
2026-09-23	34.45	35.12	33.92	34.04	-1.16%	66,955,562
2026-09-22	35.89	36.50	34.28	34.44	-1.12%	118,555,055
2026-09-21	33.70	34.96	33.66	34.83	+4.03%	107,751,617
2026-09-18	33.72	33.90	32.88	33.48	+0.12%	83,429,859
2026-09-17	33.02	34.50	33.02	33.44	+0.39%	67,011,578
2026-09-16	32.74	33.58	32.60	33.31	+1.37%	46,291,676
2026-09-15	33.25	33.36	32.77	32.86	-1.23%	43,402,223
2026-09-14	33.04	33.96	32.55	33.27	+0.00%	56,084,855
2026-09-11	33.70	34.77	32.95	33.27	-1.60%	79,045,336
2026-09-10	34.52	34.66	33.59	33.81	-3.73%	74,777,570
2026-09-09	34.98	35.35	34.55	35.12	+1.50%	58,426,422
2026-09-08	35.76	35.76	34.51	34.60	-3.30%	74,258,672
2026-09-07	35.30	36.11	35.15	35.78	+1.82%	63,351,617
2026-09-04	36.20	36.83	34.79	35.14	-2.04%	75,528,188
2026-09-03	37.14	37.46	35.21	35.87	-2.82%	96,461,422
2026-09-02	37.00	37.82	36.78	36.91	-1.05%	62,618,230
2026-09-01	38.90	38.90	37.24	37.30	-4.19%	86,618,031
2026-08-31	37.08	39.10	36.89	38.93	+1.83%	95,071,867
2026-08-28	39.06	40.09	38.19	38.23	-2.10%	121,996,555
2026-08-27	39.08	39.27	38.38	39.05	+0.08%	106,728,656
2026-08-26	37.91	39.60	37.91	39.02	+2.96%	127,331,352
2026-08-25	37.49	39.00	35.79	37.90	-0.13%	130,998,070
2026-08-24	37.31	38.10	36.52	37.95	+2.04%	121,874,125
2026-08-21	37.30	37.80	36.47	37.19	-2.08%	102,922,703
2026-08-20	36.80	38.35	36.36	37.98	+5.06%	138,741,312
2026-08-19	37.76	38.35	35.89	36.15	-7.59%	148,398,531
2026-08-18	36.98	39.22	36.67	39.12	+5.76%	185,452,094
2026-08-17	35.60	36.99	35.22	36.99	+3.50%	120,411,102
2026-08-14	35.16	35.85	34.72	35.74	+3.15%	93,879,000
2026-08-13	35.62	36.05	34.64	34.65	-1.70%	88,543,016
2026-08-12	34.49	35.59	34.19	35.25	+1.88%	77,302,734
2026-08-11	34.50	35.19	33.92	34.60	-0.83%	75,548,289
2026-08-10	36.20	36.50	34.23	34.89	-2.81%	96,870,234
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+14.96%). Worst month: Apr (-9.67%). Based on 5 years of daily data (2022–2026).

Jan+10.09%
Feb+2.43%
Mar-2.40%
Apr-9.67%
May+12.36%
Jun+14.47%
Jul-9.10%
Aug+14.96%
Sep+2.76%
Oct-2.28%
Nov-1.79%
Dec+1.41%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Lens Technology Co Ltd's (300433.SHE) latest close?

25.58 on 2026-10-30, from the Closelook data lake's daily price record.

What is 300433.SHE's 52-week high and low?

58.50 high and 24.76 low over the trailing 52 weeks, as of 2026-10-30.

What is Lens Technology Co Ltd's strongest and weakest month historically?

Historically, 300433.SHE's strongest calendar month has been Aug (average +14.96%) 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 985 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 300433.SHE?

Downtrend stack: Trades -21.3% vs the 50-day and -27.7% vs the 200-day average, 56.3% below the 52-week high and +3.7% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 300433.SHE above its 50-day and 200-day moving averages?

Lens Technology Co Ltd trades 21.3% below its 50-day and 27.7% below its 200-day moving average (7.1% below its 20-day). As of 2026-10-30.