LZMH Historical Prices
LZ Technology Holdings Limited Class B Ordinary Shares · daily open, high, low, close & volume
Trading days
248
Period high
65.60
Period low
0.6593
Period change
-98.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.8000 | 0.8480 | 0.8000 | 0.8300 | +3.75% | 8,616 |
| Nov 5, 2026 | 0.8345 | 0.8345 | 0.7813 | 0.8000 | +2.55% | 17,038 |
| Nov 4, 2026 | 0.8300 | 0.8998 | 0.7801 | 0.7801 | -4.75% | 3,308 |
| Nov 3, 2026 | 0.7702 | 0.8293 | 0.7702 | 0.8190 | +3.04% | 6,806 |
| Nov 2, 2026 | 0.7500 | 0.8099 | 0.7400 | 0.7948 | -1.97% | 12,322 |
| Oct 30, 2026 | 0.8139 | 0.8369 | 0.7529 | 0.8108 | +2.62% | 1,956 |
| Oct 29, 2026 | 0.7530 | 0.7901 | 0.7015 | 0.7901 | +12.86% | 37,524 |
| Oct 28, 2026 | 0.6773 | 0.7999 | 0.6593 | 0.7001 | -5.44% | 3,832 |
| Oct 27, 2026 | 0.7530 | 0.8000 | 0.7404 | 0.7404 | -3.52% | 4,658 |
| Oct 26, 2026 | 0.7672 | 0.8336 | 0.7672 | 0.7674 | +2.31% | 3,847 |
| Oct 23, 2026 | 0.7500 | 0.8106 | 0.7500 | 0.7501 | +0.00% | 28,048 |
| Oct 22, 2026 | 0.7477 | 0.7777 | 0.7046 | 0.7501 | -2.00% | 33,528 |
| Oct 21, 2026 | 0.7900 | 0.8615 | 0.7500 | 0.7654 | -4.33% | 37,428 |
| Oct 20, 2026 | 0.8500 | 0.8500 | 0.7905 | 0.8000 | -2.89% | 4,469 |
| Oct 19, 2026 | 0.8420 | 0.8768 | 0.8002 | 0.8238 | -5.79% | 6,189 |
| Oct 16, 2026 | 0.8749 | 0.9070 | 0.8744 | 0.8744 | -1.00% | 2,482 |
| Oct 15, 2026 | 0.9700 | 0.9700 | 0.8628 | 0.8832 | -4.52% | 32,993 |
| Oct 14, 2026 | 0.9260 | 0.9980 | 0.9000 | 0.9250 | +0.28% | 19,005 |
| Oct 13, 2026 | 1.06 | 1.06 | 0.8900 | 0.9224 | -12.15% | 47,618 |
| Oct 12, 2026 | 1.07 | 1.09 | 1.03 | 1.05 | +0.00% | 12,869 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | -1.87% | 7,241 |
| Oct 8, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | +3.88% | 22,863 |
| Oct 7, 2026 | 1.02 | 1.05 | 0.9999 | 1.03 | +3.00% | 8,735 |
| Oct 6, 2026 | 1.10 | 1.10 | 0.9600 | 1.00 | -8.26% | 45,273 |
| Oct 5, 2026 | 1.16 | 1.18 | 1.09 | 1.09 | -9.17% | 37,813 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | +0.84% | 88,415 |
| Oct 1, 2026 | 1.13 | 1.21 | 1.10 | 1.19 | +3.48% | 40,520 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | +3.60% | 26,847 |
| Sep 29, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | -3.48% | 16,656 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | +0.00% | 36,599 |
| Sep 25, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | +0.00% | 154,456 |
| Sep 24, 2026 | 1.19 | 1.80 | 0.7511 | 1.15 | -4.17% | 3,722,310 |
| Sep 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | +1.69% | 11,283 |
| Sep 22, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | -2.88% | 18,316 |
| Sep 21, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | -1.22% | 11,918 |
| Sep 18, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | +2.07% | 27,857 |
| Sep 17, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | +1.69% | 16,777 |
| Sep 16, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | -2.07% | 16,977 |
| Sep 15, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | +2.54% | 20,150 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | -6.35% | 13,525 |
| Sep 11, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | -3.08% | 12,039 |
| Sep 9, 2026 | 1.28 | 1.32 | 1.25 | 1.30 | +1.56% | 44,840 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.21 | 1.28 | +0.00% | 25,040 |
| Sep 4, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | +3.64% | 27,807 |
| Sep 3, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | +2.07% | 37,712 |
| Sep 2, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | -0.82% | 26,052 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.19 | 1.22 | -4.69% | 44,965 |
| Aug 28, 2026 | 1.24 | 1.28 | 1.20 | 1.28 | +1.59% | 35,898 |
| Aug 27, 2026 | 1.19 | 1.28 | 1.18 | 1.26 | +6.78% | 58,750 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | -1.67% | 13,213 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | -2.44% | 24,210 |
| Aug 24, 2026 | 1.14 | 1.26 | 1.11 | 1.23 | +8.85% | 99,562 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | +0.89% | 35,608 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | +0.00% | 33,161 |
| Aug 19, 2026 | 1.15 | 1.20 | 1.11 | 1.12 | -1.75% | 44,235 |
| Aug 18, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | +1.79% | 20,468 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | -5.08% | 84,745 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.16 | 1.18 | -2.48% | 132,287 |
| Aug 13, 2026 | 1.21 | 1.30 | 1.17 | 1.21 | +0.00% | 161,305 |
| Aug 12, 2026 | 1.18 | 1.30 | 1.14 | 1.21 | -0.82% | 206,451 |
| Aug 11, 2026 | 1.18 | 1.40 | 1.15 | 1.22 | -0.81% | 503,606 |
| Aug 10, 2026 | 1.19 | 2.16 | 1.07 | 1.23 | +2.50% | 11,604,885 |
| Aug 7, 2026 | 1.19 | 2.30 | 1.02 | 1.20 | +3.45% | 6,835,174 |
| Aug 6, 2026 | 1.19 | 1.27 | 1.16 | 1.16 | -5.69% | 60,343 |
| Aug 5, 2026 | 1.18 | 1.25 | 1.15 | 1.23 | +3.36% | 12,621 |
| Aug 4, 2026 | 1.17 | 1.22 | 1.12 | 1.19 | +0.42% | 30,665 |
| Aug 3, 2026 | 1.15 | 1.23 | 1.15 | 1.19 | +2.16% | 12,778 |
| Jul 31, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | +2.20% | 18,626 |
| Jul 30, 2026 | 1.21 | 1.25 | 1.13 | 1.14 | -0.44% | 22,355 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.10 | 1.14 | -8.07% | 43,591 |
| Jul 28, 2026 | 1.29 | 1.32 | 1.24 | 1.24 | -3.87% | 28,205 |
| Jul 27, 2026 | 1.23 | 1.41 | 1.22 | 1.29 | +7.50% | 58,560 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.20 | 1.20 | -8.40% | 44,684 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.27 | 1.31 | -1.50% | 42,560 |
| Jul 22, 2026 | 1.20 | 1.50 | 1.18 | 1.33 | +7.26% | 188,616 |
| Jul 21, 2026 | 1.22 | 1.28 | 1.16 | 1.24 | +2.48% | 102,315 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | -1.63% | 11,547 |
| Jul 17, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | +2.07% | 17,777 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.16 | 1.21 | +2.99% | 40,501 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | -6.40% | 23,559 |
| Jul 14, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | -0.79% | 33,160 |
| Jul 13, 2026 | 1.18 | 1.26 | 1.14 | 1.26 | +9.57% | 34,257 |
| Jul 10, 2026 | 1.21 | 1.26 | 1.11 | 1.15 | -4.96% | 84,302 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.19 | 1.21 | -1.63% | 68,623 |
| Jul 8, 2026 | 1.32 | 1.32 | 1.22 | 1.23 | -6.11% | 20,388 |
| Jul 7, 2026 | 1.35 | 1.40 | 1.22 | 1.31 | -3.68% | 38,508 |
| Jul 6, 2026 | 1.23 | 1.39 | 1.23 | 1.36 | +8.80% | 92,470 |
| Jul 2, 2026 | 1.25 | 1.34 | 1.23 | 1.25 | -1.57% | 32,536 |
| Jul 1, 2026 | 1.21 | 1.34 | 1.21 | 1.27 | +4.96% | 16,768 |
| Jun 30, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | -4.72% | 33,397 |
| Jun 29, 2026 | 1.24 | 1.32 | 1.20 | 1.27 | +3.25% | 27,957 |
| Jun 26, 2026 | 1.26 | 1.37 | 1.23 | 1.23 | -3.91% | 33,409 |
| Jun 25, 2026 | 1.31 | 1.35 | 1.27 | 1.28 | -2.29% | 50,700 |
| Jun 24, 2026 | 1.37 | 1.40 | 1.27 | 1.31 | -5.76% | 30,894 |
| Jun 23, 2026 | 1.28 | 1.43 | 1.25 | 1.39 | +5.30% | 83,504 |
| Jun 22, 2026 | 1.34 | 1.37 | 1.28 | 1.32 | -2.22% | 34,310 |
| Jun 18, 2026 | 1.48 | 1.51 | 1.35 | 1.35 | -9.40% | 59,199 |
| Jun 17, 2026 | 1.49 | 1.55 | 1.43 | 1.49 | +0.00% | 38,273 |
| Jun 16, 2026 | 1.39 | 1.54 | 1.38 | 1.49 | +5.67% | 52,761 |
| Jun 15, 2026 | 1.39 | 1.48 | 1.36 | 1.41 | +0.71% | 95,468 |
| Jun 12, 2026 | 1.55 | 1.62 | 1.40 | 1.40 | -6.67% | 173,169 |
| Jun 11, 2026 | 1.49 | 1.54 | 1.45 | 1.50 | +0.00% | 62,506 |
| Jun 10, 2026 | 1.45 | 1.61 | 1.34 | 1.50 | +0.67% | 209,283 |
| Jun 9, 2026 | 1.60 | 1.75 | 1.28 | 1.49 | +17.32% | 1,722,596 |
| Jun 8, 2026 | 1.13 | 1.99 | 1.12 | 1.27 | +14.41% | 10,329,607 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.03 | 1.11 | +0.91% | 90,809 |
| Jun 4, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | +0.92% | 75,223 |
| Jun 3, 2026 | 1.22 | 1.24 | 1.08 | 1.09 | -11.38% | 133,769 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | +0.00% | 100,814 |
| Jun 1, 2026 | 1.25 | 1.34 | 1.19 | 1.23 | -3.91% | 122,551 |
| May 29, 2026 | 1.27 | 1.32 | 1.19 | 1.28 | +0.00% | 84,571 |
| May 28, 2026 | 1.18 | 1.30 | 1.15 | 1.28 | +8.47% | 61,182 |
| May 27, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | -2.48% | 47,715 |
| May 26, 2026 | 1.20 | 1.30 | 1.10 | 1.21 | -12.95% | 123,260 |
| May 22, 2026 | 1.26 | 1.45 | 1.18 | 1.39 | +6.92% | 239,101 |
| May 21, 2026 | 1.30 | 1.32 | 1.22 | 1.30 | +2.85% | 140,588 |
| May 20, 2026 | 1.14 | 1.34 | 1.07 | 1.26 | -22.93% | 403,804 |
| May 19, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | -1.09% | 117,691 |
| May 18, 2026 | 1.78 | 1.79 | 1.54 | 1.66 | -17.51% | 361,155 |
| May 15, 2026 | 1.63 | 3.19 | 1.56 | 2.01 | +19.36% | 5,247,760 |
| May 14, 2026 | 1.82 | 1.84 | 1.68 | 1.68 | -6.34% | 53,938 |
| May 13, 2026 | 1.74 | 1.85 | 1.60 | 1.80 | +0.45% | 101,068 |
| May 12, 2026 | 1.80 | 1.89 | 1.75 | 1.79 | -7.73% | 71,938 |
| May 11, 2026 | 1.93 | 1.97 | 1.85 | 1.94 | +1.25% | 104,291 |
| May 8, 2026 | 1.84 | 1.94 | 1.82 | 1.92 | +0.10% | 91,307 |
| May 7, 2026 | 2.04 | 2.04 | 1.89 | 1.91 | -5.25% | 221,398 |
| May 6, 2026 | 1.87 | 2.04 | 1.87 | 2.02 | -5.16% | 326,151 |
| May 5, 2026 | 1.93 | 2.26 | 1.82 | 2.13 | +5.97% | 1,101,488 |
| May 4, 2026 | 1.96 | 2.05 | 1.78 | 2.01 | -6.16% | 198,232 |
| May 1, 2026 | 1.97 | 2.14 | 1.93 | 2.14 | +3.18% | 141,246 |
| Apr 30, 2026 | 1.96 | 2.16 | 1.83 | 2.08 | -2.99% | 164,236 |
| Apr 29, 2026 | 2.10 | 2.16 | 1.77 | 2.14 | +7.00% | 189,115 |
| Apr 28, 2026 | 1.80 | 2.01 | 1.70 | 2.00 | -0.70% | 302,622 |
| Apr 27, 2026 | 2.27 | 2.27 | 1.92 | 2.01 | -17.80% | 343,350 |
| Apr 24, 2026 | 2.47 | 2.77 | 2.22 | 2.45 | -0.24% | 2,951,993 |
| Apr 23, 2026 | 2.14 | 2.49 | 2.05 | 2.46 | +5.59% | 553,217 |
| Apr 22, 2026 | 2.38 | 2.39 | 2.18 | 2.33 | -11.83% | 640,494 |
| Apr 21, 2026 | 3.11 | 3.17 | 2.34 | 2.64 | -14.90% | 1,434,204 |
| Apr 20, 2026 | 4.07 | 4.24 | 3.00 | 3.10 | -10.71% | 6,961,542 |
| Apr 17, 2026 | 24.60 | 30.80 | 3.40 | 3.47 | -84.07% | 3,581,072 |
| Apr 16, 2026 | 21.20 | 25.40 | 21.20 | 21.80 | -1.80% | 23,553 |
| Apr 15, 2026 | 24.60 | 25.40 | 21.40 | 22.20 | -6.72% | 11,209 |
| Apr 14, 2026 | 24.80 | 26.20 | 22.80 | 23.80 | -3.25% | 24,271 |
| Apr 13, 2026 | 24.80 | 26.40 | 23.20 | 24.60 | +0.00% | 5,891 |
| Apr 10, 2026 | 28.80 | 31.40 | 24.60 | 24.60 | -13.99% | 16,424 |
| Apr 9, 2026 | 28.50 | 33.00 | 25.80 | 28.60 | -0.69% | 11,832 |
| Apr 8, 2026 | 31.00 | 32.50 | 26.08 | 28.80 | -10.00% | 11,568 |
| Apr 7, 2026 | 32.40 | 34.99 | 27.16 | 32.00 | -6.43% | 22,872 |
| Apr 6, 2026 | 28.60 | 36.56 | 23.60 | 34.20 | +26.67% | 22,038 |
| Apr 2, 2026 | 28.00 | 29.60 | 26.70 | 27.00 | -5.59% | 11,157 |
| Apr 1, 2026 | 28.60 | 31.84 | 26.96 | 28.60 | -1.38% | 9,131 |
| Mar 31, 2026 | 30.40 | 31.20 | 27.00 | 29.00 | -3.33% | 12,687 |
| Mar 30, 2026 | 31.40 | 33.40 | 29.20 | 30.00 | -3.22% | 10,654 |
| Mar 27, 2026 | 29.20 | 33.20 | 29.20 | 31.00 | -0.01% | 8,196 |
| Mar 26, 2026 | 25.40 | 31.80 | 25.00 | 31.00 | +22.05% | 18,958 |
| Mar 25, 2026 | 25.40 | 26.80 | 24.80 | 25.40 | +0.00% | 4,753 |
| Mar 24, 2026 | 24.80 | 28.20 | 24.60 | 25.40 | +0.79% | 4,673 |
| Mar 23, 2026 | 25.20 | 27.00 | 25.01 | 25.20 | -0.79% | 5,897 |
| Mar 20, 2026 | 25.20 | 26.65 | 24.20 | 25.40 | +0.79% | 5,346 |
| Mar 19, 2026 | 27.00 | 29.00 | 25.20 | 25.20 | +0.00% | 3,174 |
| Mar 18, 2026 | 25.80 | 28.40 | 25.20 | 25.20 | -2.33% | 4,123 |
| Mar 17, 2026 | 25.00 | 26.46 | 25.00 | 25.80 | +1.57% | 1,331 |
| Mar 16, 2026 | 26.00 | 26.53 | 25.40 | 25.40 | -2.78% | 1,971 |
| Mar 13, 2026 | 26.20 | 26.60 | 25.20 | 26.13 | +2.05% | 2,628 |
| Mar 12, 2026 | 26.20 | 26.40 | 25.00 | 25.60 | -1.54% | 2,120 |
| Mar 11, 2026 | 24.60 | 27.61 | 24.60 | 26.00 | +3.86% | 4,004 |
| Mar 10, 2026 | 25.80 | 26.20 | 25.03 | 25.03 | -6.59% | 2,278 |
| Mar 9, 2026 | 25.20 | 27.00 | 25.00 | 26.80 | +4.69% | 3,003 |
| Mar 6, 2026 | 24.40 | 26.80 | 23.89 | 25.60 | +2.40% | 1,110 |
| Mar 5, 2026 | 23.60 | 28.00 | 23.60 | 25.00 | -3.10% | 1,476 |
| Mar 4, 2026 | 24.78 | 26.40 | 24.78 | 25.80 | +4.03% | 1,675 |
| Mar 3, 2026 | 23.80 | 25.00 | 23.80 | 24.80 | +2.48% | 669 |
| Mar 2, 2026 | 23.00 | 25.20 | 23.00 | 24.20 | +0.83% | 1,562 |
| Feb 27, 2026 | 22.00 | 24.00 | 21.90 | 24.00 | +9.09% | 4,225 |
| Feb 26, 2026 | 22.00 | 23.40 | 22.00 | 22.00 | -2.65% | 3,577 |
| Feb 25, 2026 | 23.20 | 23.60 | 22.20 | 22.60 | +1.88% | 5,030 |
| Feb 24, 2026 | 22.20 | 23.70 | 22.08 | 22.18 | +0.84% | 751 |
| Feb 23, 2026 | 22.00 | 22.58 | 22.00 | 22.00 | -3.51% | 156 |
| Feb 20, 2026 | 22.60 | 23.80 | 22.00 | 22.80 | +0.00% | 394 |
| Feb 19, 2026 | 23.00 | 24.00 | 22.80 | 22.80 | -0.87% | 159 |
| Feb 18, 2026 | 23.40 | 24.30 | 22.60 | 23.00 | -1.71% | 843 |
| Feb 17, 2026 | 22.40 | 24.80 | 22.40 | 23.40 | +4.46% | 807 |
| Feb 13, 2026 | 22.80 | 23.90 | 22.40 | 22.40 | -3.45% | 324 |
| Feb 12, 2026 | 24.20 | 25.51 | 23.20 | 23.20 | -7.94% | 1,827 |
| Feb 11, 2026 | 25.80 | 26.40 | 25.00 | 25.20 | -3.08% | 2,374 |
| Feb 10, 2026 | 26.00 | 27.40 | 25.40 | 26.00 | -2.99% | 4,895 |
| Feb 9, 2026 | 24.00 | 27.20 | 24.00 | 26.80 | +9.84% | 12,797 |
| Feb 6, 2026 | 24.20 | 27.92 | 22.80 | 24.40 | +8.93% | 25,426 |
| Feb 5, 2026 | 24.20 | 26.60 | 21.40 | 22.40 | -5.88% | 25,510 |
| Feb 4, 2026 | 26.80 | 27.40 | 23.60 | 23.80 | -11.85% | 25,487 |
| Feb 3, 2026 | 27.00 | 29.20 | 26.20 | 27.00 | -1.46% | 31,084 |
| Feb 2, 2026 | 26.98 | 27.60 | 26.20 | 27.40 | +3.01% | 5,351 |
| Jan 30, 2026 | 26.60 | 27.20 | 26.20 | 26.60 | -0.75% | 5,606 |
| Jan 29, 2026 | 25.80 | 26.80 | 25.20 | 26.80 | +3.88% | 5,966 |
| Jan 28, 2026 | 25.40 | 26.40 | 25.40 | 25.80 | -2.27% | 9,141 |
| Jan 27, 2026 | 27.20 | 27.20 | 25.40 | 26.40 | -2.94% | 8,379 |
| Jan 26, 2026 | 27.20 | 27.60 | 26.60 | 27.20 | -0.73% | 3,420 |
| Jan 23, 2026 | 27.00 | 27.80 | 26.60 | 27.40 | +0.00% | 4,475 |
| Jan 22, 2026 | 27.80 | 27.80 | 26.80 | 27.40 | -1.44% | 5,317 |
| Jan 21, 2026 | 27.80 | 28.20 | 26.22 | 27.80 | +0.72% | 4,591 |
| Jan 20, 2026 | 26.40 | 28.20 | 26.40 | 27.60 | +2.99% | 3,949 |
| Jan 16, 2026 | 27.80 | 28.20 | 26.47 | 26.80 | -0.74% | 3,843 |
| Jan 15, 2026 | 28.00 | 28.20 | 27.00 | 27.00 | +0.75% | 5,763 |
| Jan 14, 2026 | 26.80 | 28.00 | 26.40 | 26.80 | +1.52% | 5,108 |
| Jan 13, 2026 | 26.00 | 26.80 | 25.20 | 26.40 | +0.76% | 7,777 |
| Jan 12, 2026 | 28.80 | 28.80 | 25.50 | 26.20 | -7.09% | 7,754 |
| Jan 9, 2026 | 27.60 | 28.80 | 27.20 | 28.20 | +4.44% | 6,437 |
| Jan 8, 2026 | 28.00 | 28.80 | 26.04 | 27.00 | -1.46% | 5,841 |
| Jan 7, 2026 | 26.20 | 27.80 | 26.20 | 27.40 | +5.38% | 5,892 |
| Jan 6, 2026 | 29.00 | 29.80 | 25.63 | 26.00 | -7.14% | 9,066 |
| Jan 5, 2026 | 28.40 | 31.60 | 28.00 | 28.00 | -0.71% | 7,877 |
| Jan 2, 2026 | 31.00 | 31.00 | 26.60 | 28.20 | -15.06% | 19,748 |
| Dec 31, 2025 | 28.20 | 36.00 | 28.20 | 33.20 | +19.42% | 107,944 |
| Dec 30, 2025 | 27.40 | 30.00 | 25.76 | 27.80 | +1.46% | 15,312 |
| Dec 29, 2025 | 27.20 | 29.00 | 27.20 | 27.40 | -1.44% | 7,707 |
| Dec 26, 2025 | 29.00 | 30.60 | 27.40 | 27.80 | -3.47% | 7,834 |
| Dec 24, 2025 | 28.40 | 30.80 | 28.20 | 28.80 | +2.86% | 5,014 |
| Dec 23, 2025 | 30.00 | 31.20 | 28.00 | 28.00 | -7.89% | 6,312 |
| Dec 22, 2025 | 29.40 | 32.80 | 29.00 | 30.40 | +2.70% | 6,674 |
| Dec 19, 2025 | 28.40 | 31.40 | 28.20 | 29.60 | +4.23% | 6,573 |
| Dec 18, 2025 | 29.00 | 29.60 | 28.20 | 28.40 | -4.70% | 5,108 |
| Dec 17, 2025 | 27.60 | 33.00 | 27.40 | 29.80 | +9.56% | 8,366 |
| Dec 16, 2025 | 27.60 | 29.40 | 25.20 | 27.20 | -4.23% | 8,974 |
| Dec 15, 2025 | 32.20 | 32.60 | 28.04 | 28.40 | -15.48% | 12,077 |
| Dec 12, 2025 | 32.80 | 34.00 | 31.60 | 33.60 | +0.00% | 14,096 |
| Dec 11, 2025 | 33.00 | 34.80 | 31.40 | 33.60 | +2.44% | 7,770 |
| Dec 10, 2025 | 33.80 | 34.60 | 31.80 | 32.80 | -5.75% | 5,980 |
| Dec 9, 2025 | 34.20 | 36.50 | 34.00 | 34.80 | +0.58% | 13,232 |
| Dec 8, 2025 | 45.80 | 45.80 | 30.80 | 34.60 | -28.22% | 64,023 |
| Dec 5, 2025 | 54.20 | 54.20 | 46.80 | 48.20 | -4.37% | 44,800 |
| Dec 4, 2025 | 36.20 | 53.52 | 33.00 | 50.40 | +29.90% | 72,069 |
| Dec 3, 2025 | 47.40 | 48.00 | 38.00 | 38.80 | -20.65% | 28,233 |
| Dec 2, 2025 | 58.60 | 58.60 | 47.60 | 48.90 | -17.12% | 19,793 |
| Dec 1, 2025 | 59.20 | 59.40 | 58.60 | 59.00 | -1.34% | 7,563 |
| Nov 28, 2025 | 60.00 | 60.00 | 58.60 | 59.80 | -0.33% | 17,221 |
| Nov 26, 2025 | 60.60 | 61.39 | 59.20 | 60.00 | +0.33% | 10,986 |
| Nov 25, 2025 | 59.80 | 60.00 | 59.00 | 59.80 | +0.00% | 5,890 |
| Nov 24, 2025 | 60.20 | 61.20 | 59.00 | 59.80 | -2.29% | 23,232 |
| Nov 21, 2025 | 61.80 | 62.00 | 61.00 | 61.20 | -2.86% | 31,260 |
| Nov 20, 2025 | 63.00 | 63.80 | 62.80 | 63.00 | -1.25% | 14,519 |
| Nov 19, 2025 | 64.00 | 64.00 | 62.00 | 63.80 | +2.24% | 5,882 |
| Nov 18, 2025 | 62.20 | 62.40 | 62.00 | 62.40 | +0.00% | 10,088 |
| Nov 17, 2025 | 62.00 | 62.40 | 61.20 | 62.40 | -0.95% | 8,325 |
| Nov 14, 2025 | 63.40 | 63.40 | 62.40 | 63.00 | +0.00% | 15,537 |
| Nov 13, 2025 | 63.60 | 64.20 | 61.60 | 63.00 | -1.25% | 16,058 |
| Nov 12, 2025 | 65.60 | 65.60 | 62.60 | 63.80 | +0.00% | 34,769 |
| Nov 11, 2025 | 63.80 | 64.20 | 60.20 | 63.80 | -0.31% | 11,774 |
| Nov 10, 2025 | 63.80 | 64.40 | 63.20 | 64.00 | -0.62% | 8,921 |
Daily open, high, low, close and volume for LZ Technology Holdings Limited Class B Ordinary Shares (LZMH). Showing 248 trading days. Unadjusted prices.