Lianluo Smart Limited (LLIT) Historical Stock Data

Historical Data

In the past 30 trading days, LLIT is down -0.80% a day on average. There have been 13 days where Lianluo Smart Limited closed green and 17 days where LLIT closed red.

Date	Open	Close	Change	Low	High	Volume
2021-05-25	12.69	10.63	↓$2.06 (-16.23%)	10.37	12.83	563.70K
2021-05-24	13.54	12.47	↓$1.07 (-7.90%)	11.20	13.58	862.60K
2021-05-21	13.25	13.54	↑$0.29 (2.19%)	12.80	14.48	1.13M
2021-05-20	13.60	13.24	↓$0.36 (-2.65%)	11.56	14.90	3.67M
2021-05-19	7.15	9.22	↑$2.07 (28.95%)	7.11	10.44	13.78M
2021-05-18	7.00	7.40	↑$0.40 (5.71%)	6.99	7.50	252.63K
2021-05-17	7.04	6.95	↓$0.09 (-1.28%)	6.66	7.20	114.73K
2021-05-14	7.54	7.09	↓$0.45 (-5.97%)	7.02	8.21	546.35K
2021-05-13	7.27	7.15	↓$0.12 (-1.65%)	6.08	8.70	4.27M
2021-05-12	9.65	6.04	↓$3.61 (-37.41%)	6.01	10.10	2.46M
2021-05-11	10.13	9.73	↓$0.40 (-3.95%)	9.65	10.24	413.10K
2021-05-10	10.92	10.36	↓$0.56 (-5.13%)	10.25	11.14	408.30K
2021-05-07	10.93	10.74	↓$0.19 (-1.74%)	10.65	11.20	117K
2021-05-06	10.58	11.03	↑$0.45 (4.25%)	10.24	11.09	285.10K
2021-05-05	10.96	10.78	↓$0.18 (-1.64%)	10.15	11.33	895K
2021-05-04	11.55	11.09	↓$0.46 (-3.98%)	10.90	12.68	0.99M
2021-05-03	11.05	11.50	↑$0.45 (4.07%)	10.88	11.50	109.60K
2021-04-30	10.36	10.99	↑$0.63 (6.08%)	10.36	10.99	65.40K
2021-04-29	11.61	10.46	↓$1.15 (-9.91%)	10.20	11.70	214.50K
2021-04-28	11.60	11.40	↓$0.20 (-1.72%)	11.27	11.74	150.10K
2021-04-27	10.91	11.74	↑$0.83 (7.61%)	10.70	11.80	386K
2021-04-26	10.21	10.88	↑$0.67 (6.56%)	10.16	10.88	312.20K
2021-04-23	9.51	10.10	↑$0.59 (6.20%)	9.51	10.15	307.40K
2021-04-22	9.21	9.47	↑$0.26 (2.82%)	8.92	9.89	561.30K
2021-04-21	9.20	9.19	↓$0.01 (-0.11%)	8.65	9.26	374.30K
2021-04-20	8.56	8.62	↑$0.06 (0.70%)	8.51	9.43	525.60K
2021-04-19	8.59	8.56	↓$0.03 (-0.35%)	8.29	8.71	60.70K
2021-04-16	8.25	8.53	↑$0.28 (3.39%)	8.25	8.64	85.80K
2021-04-15	8.48	8.39	↓$0.09 (-1.06%)	8.21	8.65	117.10K
2021-04-14	8.40	8.42	↑$0.02 (0.24%)	8.38	9.09	333.10K