Stock listing
Shanghai:603272 Zhejiang Lianxiang Smart Home Co., Ltd. (*ST联翔) 股价
Follow Zhejiang Lianxiang Smart Home Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603272
¥11.45 CNY -0.42 (-3.5%)
Close on Oct 30, 2026
- Day range
- ¥11.40 – ¥12.16 CNYOct 30, 2026
- Volume
- 1.37M sharesOct 30, 2026
- Market cap
- ¥1.19B CNYAt the close on Oct 30, 2026 · price × 103.6M shares outstanding
- 52-week range
- ¥11.07 – ¥47.77 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥60.20M CNYMedian day 3.67M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603272 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.45 | -0.42 | -3.5% | ¥11.64 | ¥12.16 | ¥11.40 | 1,365,800 | |
| ¥11.87 | -0.08 | -0.7% | ¥11.93 | ¥12.36 | ¥11.64 | 1,193,100 | |
| ¥11.95 | 0.00 | 0.0% | ¥11.96 | ¥12.00 | ¥11.61 | 909,400 | |
| ¥11.95 | -0.50 | -4.0% | ¥12.46 | ¥12.80 | ¥11.80 | 1,551,429 | |
| ¥12.45 | +0.43 | +3.6% | ¥11.96 | ¥12.45 | ¥11.70 | 1,621,029 | |
| ¥12.02 | 0.00 | 0.0% | ¥12.01 | ¥12.11 | ¥11.07 | 3,190,100 | |
| ¥12.02 | -0.23 | -1.9% | ¥12.37 | ¥12.96 | ¥12.00 | 2,448,600 | |
| ¥12.25 | -0.61 | -4.7% | ¥12.89 | ¥13.09 | ¥12.10 | 2,615,000 | |
| ¥12.86 | -0.74 | -5.4% | ¥13.87 | ¥13.89 | ¥12.63 | 2,512,100 | |
| ¥13.60 | +0.30 | +2.3% | ¥13.00 | ¥13.63 | ¥13.00 | 1,605,900 | |
| ¥13.30 | -0.51 | -3.7% | ¥14.00 | ¥14.15 | ¥13.25 | 1,558,300 | |
| ¥13.81 | -1.24 | -8.2% | ¥14.52 | ¥14.74 | ¥13.81 | 2,447,300 | |
| ¥15.05 | -0.78 | -4.9% | ¥15.83 | ¥16.22 | ¥15.02 | 2,830,800 | |
| ¥15.83 | +0.20 | +1.3% | ¥15.40 | ¥16.28 | ¥14.86 | 4,771,800 | |
| ¥15.63 | +1.20 | +8.3% | ¥14.80 | ¥15.87 | ¥14.50 | 6,142,700 | |
| ¥14.43 | -0.58 | -3.9% | ¥15.01 | ¥15.01 | ¥14.10 | 2,189,500 | |
| ¥15.01 | +0.01 | +0.1% | ¥15.11 | ¥15.54 | ¥14.78 | 1,815,800 | |
| ¥15.00 | -0.73 | -4.6% | ¥15.82 | ¥15.87 | ¥14.85 | 2,439,800 | |
| ¥15.73 | -0.42 | -2.6% | ¥15.93 | ¥16.11 | ¥15.50 | 2,367,600 | |
| ¥16.15 | -0.66 | -3.9% | ¥17.00 | ¥17.55 | ¥16.05 | 3,030,900 | |
| ¥16.81 | +0.71 | +4.4% | ¥16.50 | ¥17.15 | ¥16.03 | 3,932,400 | |
| ¥16.10 | -0.60 | -3.6% | ¥16.46 | ¥17.10 | ¥16.10 | 3,237,800 | |
| ¥16.70 | -0.42 | -2.5% | ¥17.36 | ¥17.74 | ¥16.43 | 4,118,900 | |
| ¥17.12 | +0.23 | +1.4% | ¥17.11 | ¥17.97 | ¥16.88 | 6,543,455 | |
| ¥16.89 | +1.54 | +10.0% | ¥15.40 | ¥16.89 | ¥15.40 | 4,896,200 | |
| ¥15.35 | +0.04 | +0.3% | ¥15.13 | ¥15.55 | ¥15.13 | 1,592,400 | |
| ¥15.31 | +0.48 | +3.2% | ¥14.83 | ¥15.46 | ¥14.60 | 2,190,802 | |
| ¥14.83 | -1.11 | -7.0% | ¥15.72 | ¥15.88 | ¥14.80 | 3,489,745 | |
| ¥15.94 | -0.39 | -2.4% | ¥16.36 | ¥16.96 | ¥15.86 | 3,329,500 | |
| ¥16.33 | +0.21 | +1.3% | ¥15.88 | ¥16.37 | ¥15.58 | 3,672,445 | |
| ¥16.12 | +0.26 | +1.6% | ¥16.49 | ¥16.49 | ¥15.52 | 4,131,900 | |
| ¥15.86 | -0.96 | -5.7% | ¥16.62 | ¥16.78 | ¥15.82 | 4,246,700 | |
| ¥16.82 | -0.84 | -4.8% | ¥17.36 | ¥18.15 | ¥16.73 | 5,244,300 | |
| ¥17.66 | -0.70 | -3.8% | ¥18.36 | ¥18.54 | ¥17.25 | 4,520,603 | |
| ¥18.36 | +0.33 | +1.8% | ¥17.99 | ¥18.92 | ¥17.10 | 6,343,900 | |
| ¥18.03 | +0.65 | +3.7% | ¥17.37 | ¥18.53 | ¥17.21 | 6,260,300 | |
| ¥17.38 | +1.14 | +7.0% | ¥16.16 | ¥17.82 | ¥16.16 | 6,430,200 | |
| ¥16.24 | +0.13 | +0.8% | ¥15.94 | ¥16.45 | ¥15.91 | 4,688,300 | |
| ¥16.11 | +1.09 | +7.3% | ¥14.80 | ¥16.34 | ¥14.63 | 7,082,500 | |
| ¥15.02 | +1.10 | +7.9% | ¥14.00 | ¥15.31 | ¥14.00 | 7,875,500 | |
| ¥13.92 | -0.47 | -3.3% | ¥14.26 | ¥14.34 | ¥13.86 | 3,061,700 | |
| ¥14.39 | +0.27 | +1.9% | ¥13.95 | ¥14.99 | ¥13.78 | 4,418,100 | |
| ¥14.12 | +0.46 | +3.4% | ¥13.54 | ¥14.44 | ¥13.43 | 3,797,200 | |
| ¥13.66 | -0.59 | -4.1% | ¥14.15 | ¥14.53 | ¥13.56 | 2,838,200 | |
| ¥14.25 | +0.51 | +3.7% | ¥13.74 | ¥14.35 | ¥13.33 | 3,451,700 | |
| ¥13.74 | +0.14 | +1.0% | ¥13.73 | ¥13.97 | ¥13.36 | 2,739,900 | |
| ¥13.60 | -0.61 | -4.3% | ¥14.14 | ¥14.29 | ¥13.46 | 4,190,400 | |
| ¥14.21 | -0.84 | -5.6% | ¥14.84 | ¥14.98 | ¥14.20 | 3,766,000 | |
| ¥15.05 | +0.42 | +2.9% | ¥15.08 | ¥15.25 | ¥14.36 | 4,517,600 | |
| ¥14.63 | -1.16 | -7.3% | ¥15.41 | ¥15.68 | ¥14.52 | 6,133,200 | |
| ¥15.79 | +0.08 | +0.5% | ¥15.13 | ¥16.98 | ¥14.79 | 7,342,700 | |
| ¥15.71 | -0.32 | -2.0% | ¥15.72 | ¥15.88 | ¥15.62 | 2,442,600 | |
| ¥16.03 | +0.22 | +1.4% | ¥15.95 | ¥16.10 | ¥15.22 | 3,317,200 | |
| ¥15.81 | -0.99 | -5.9% | ¥16.51 | ¥16.80 | ¥15.30 | 3,986,000 | |
| ¥16.80 | -0.45 | -2.6% | ¥17.30 | ¥17.85 | ¥16.61 | 3,350,400 | |
| ¥17.25 | +0.28 | +1.6% | ¥17.10 | ¥17.50 | ¥16.50 | 4,742,400 | |
| ¥16.97 | -0.19 | -1.1% | ¥17.20 | ¥17.60 | ¥16.70 | 5,138,424 | |
| ¥17.16 | +0.80 | +4.9% | ¥16.58 | ¥18.00 | ¥16.30 | 7,243,916 | |
| ¥16.36 | +1.49 | +10.0% | ¥14.50 | ¥16.36 | ¥14.50 | 5,767,092 | |
| ¥14.87 | +1.21 | +8.9% | ¥14.29 | ¥15.03 | ¥14.08 | 6,761,008 | |
| ¥13.66 | -1.39 | -9.2% | ¥14.85 | ¥14.94 | ¥13.62 | 4,685,483 |
- Ticker
- Shanghai:603272
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 20, 2026
(603272)"ZHEJIANG LIANXIANG SMART HOME CO., LTD."Report for Q3 2026
Latest news
(603272)"ZHEJIANG LIANXIANG SMART HOME CO., LTD."Report for Q3 2026
Oct 20, 2026
Closed ¥12.86 (-5.4%) on Oct 20, 2026
(603272)"ZHEJIANG LIANXIANG SMART HOME CO., LTD."Announcement on Resolutions of the 9th Meeting of the 4th Board of Directors
Oct 20, 2026
Closed ¥12.86 (-5.4%) on Oct 20, 2026
(603272)"ZHEJIANG LIANXIANG SMART HOME CO., LTD."Announcement on Provision for Asset Impairment
Oct 20, 2026
Closed ¥12.86 (-5.4%) on Oct 20, 2026
(603272)"ZHEJIANG LIANXIANG SMART HOME CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 20, 2026
Closed ¥12.86 (-5.4%) on Oct 20, 2026
(603272)"ZHEJIANG LIANXIANG SMART HOME CO., LTD."Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Oct 14, 2026
Closed ¥15.05 (-4.9%) on Oct 14, 2026
(603272)"ZHEJIANG LIANXIANG SMART HOME CO., LTD."Announcement on Shareholding Reduction Plan of Controlling Shareholder and Actual Controller
Oct 12, 2026
Closed ¥15.63 (+8.3%) on Oct 12, 2026
Announcement on Risk Warning for Delisting
Oct 12, 2026
Closed ¥15.63 (+8.3%) on Oct 12, 2026
Announcement on By-election of Non-independent Directors and Members of Special Committees for the 4th Board of Directors
Sep 24, 2026
Closed ¥16.81 (+4.4%) on Sep 24, 2026
Announcement on Provision for Asset Impairment
Aug 28, 2026
Closed ¥15.02 (+7.9%) on Aug 28, 2026
Announcement on Termination of Share Transfer under Agreement by the Controlling Shareholder
Aug 13, 2026
Closed ¥15.79 (+0.5%) on Aug 13, 2026
Zhejiang Lianxiang Smart Home Co., Ltd. on 6ix
- News releases
- 41 in the last 12 months · 56 in all · newest Oct 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Zhejiang Lianxiang Smart Home Co., Ltd.