NASDAQ : LZMH
LZ Technology Holdings Limited — Price history
Technology · Information Technology Services · China
Last price 0.7901 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LZ Technology Holdings Limited (LZMH) closed at 0.8108 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8139 | 0.8369 | 0.7529 | 0.8108 | 1,956 | +2.62% |
| 2026-10-29 | 0.753 | 0.7901 | 0.7015 | 0.7901 | 37,524 | +12.86% |
| 2026-10-28 | 0.6773 | 0.7999 | 0.6593 | 0.7001 | 3,832 | -5.44% |
| 2026-10-27 | 0.753 | 0.8 | 0.7404 | 0.7404 | 4,658 | -3.52% |
| 2026-10-26 | 0.7672 | 0.8336 | 0.7672 | 0.7674 | 3,846 | +2.31% |
| 2026-10-23 | 0.75 | 0.8106 | 0.75 | 0.7501 | 28,048 | +0.00% |
| 2026-10-22 | 0.7477 | 0.7777 | 0.7046 | 0.7501 | 33,528 | -1.99% |
| 2026-10-21 | 0.79 | 0.8615 | 0.75 | 0.7654 | 37,428 | -4.33% |
| 2026-10-20 | 0.85 | 0.85 | 0.7905 | 0.8 | 4,468 | -2.89% |
| 2026-10-19 | 0.842 | 0.8768 | 0.8002 | 0.8238 | 6,196 | -5.79% |
| 2026-10-16 | 0.8749 | 0.907 | 0.8744 | 0.8744 | 2,482 | -1.00% |
| 2026-10-15 | 0.97 | 0.97 | 0.8628 | 0.8832 | 32,993 | -4.52% |
| 2026-10-14 | 0.926 | 0.998 | 0.9 | 0.925 | 19,004 | +0.28% |
| 2026-10-13 | 1.06 | 1.06 | 0.89 | 0.9224 | 47,618 | -12.15% |
| 2026-10-12 | 1.07 | 1.09 | 1.03 | 1.05 | 12,869 | +0.00% |
| 2026-10-09 | 1.1 | 1.1 | 1.03 | 1.05 | 7,240 | -1.87% |
| 2026-10-08 | 1.04 | 1.07 | 1.02 | 1.07 | 22,862 | +3.88% |
| 2026-10-07 | 1.02 | 1.05 | 0.9999 | 1.03 | 8,734 | +3.00% |
| 2026-10-06 | 1.1 | 1.1 | 0.96 | 1 | 45,272 | -8.26% |
| 2026-10-05 | 1.16 | 1.18 | 1.09 | 1.09 | 37,812 | -9.17% |
| 2026-10-02 | 1.19 | 1.2 | 1.14 | 1.2 | 88,414 | +0.84% |
| 2026-10-01 | 1.13 | 1.21 | 1.1 | 1.19 | 40,520 | +3.48% |
| 2026-09-30 | 1.12 | 1.15 | 1.11 | 1.15 | 26,846 | +3.60% |
| 2026-09-29 | 1.09 | 1.14 | 1.08 | 1.11 | 16,655 | -3.48% |
| 2026-09-28 | 1.14 | 1.15 | 1.09 | 1.15 | 36,598 | +0.00% |
| 2026-09-25 | 1.04 | 1.15 | 1.02 | 1.15 | 154,455 | +0.00% |
| 2026-09-24 | 1.19 | 1.8 | 0.7511 | 1.15 | 3,722,309 | -4.17% |
| 2026-09-23 | 1.18 | 1.22 | 1.18 | 1.2 | 11,283 | +1.69% |
| 2026-09-22 | 1.2 | 1.25 | 1.18 | 1.18 | 18,315 | -2.88% |
| 2026-09-21 | 1.21 | 1.26 | 1.19 | 1.215 | 11,917 | -1.22% |
| 2026-09-18 | 1.22 | 1.28 | 1.21 | 1.23 | 27,856 | +2.07% |
| 2026-09-17 | 1.19 | 1.23 | 1.18 | 1.205 | 16,776 | +1.69% |
| 2026-09-16 | 1.2 | 1.23 | 1.17 | 1.185 | 16,977 | -2.07% |
| 2026-09-15 | 1.19 | 1.22 | 1.17 | 1.21 | 20,149 | +2.54% |
| 2026-09-14 | 1.25 | 1.25 | 1.18 | 1.18 | 13,524 | -6.35% |
| 2026-09-11 | 1.23 | 1.26 | 1.2 | 1.26 | 12,038 | +2.44% |
| 2026-09-10 | 1.29 | 1.29 | 1.23 | 1.23 | 13,267 | -5.38% |
| 2026-09-09 | 1.28 | 1.32 | 1.25 | 1.3 | 44,839 | +1.56% |
| 2026-09-08 | 1.28 | 1.28 | 1.21 | 1.28 | 26,091 | +0.00% |
| 2026-09-04 | 1.24 | 1.28 | 1.2 | 1.28 | 27,806 | +3.64% |
| 2026-09-03 | 1.22 | 1.25 | 1.16 | 1.235 | 37,711 | +2.07% |
| 2026-09-02 | 1.18 | 1.21 | 1.15 | 1.21 | 26,051 | +2.98% |
| 2026-09-01 | 1.22 | 1.22 | 1.16 | 1.175 | 15,599 | -3.69% |
| 2026-08-31 | 1.29 | 1.29 | 1.19 | 1.22 | 44,965 | -4.69% |
| 2026-08-28 | 1.24 | 1.28 | 1.2 | 1.28 | 35,898 | +1.59% |
| 2026-08-27 | 1.19 | 1.28 | 1.18 | 1.26 | 58,750 | +6.78% |
| 2026-08-26 | 1.2 | 1.2 | 1.15 | 1.18 | 13,213 | -1.67% |
| 2026-08-25 | 1.22 | 1.22 | 1.145 | 1.2 | 24,210 | -2.44% |
| 2026-08-24 | 1.14 | 1.26 | 1.115 | 1.23 | 99,562 | +8.85% |
| 2026-08-21 | 1.13 | 1.13 | 1.1 | 1.13 | 35,607 | +0.89% |
| 2026-08-20 | 1.14 | 1.148 | 1.1 | 1.12 | 33,160 | +0.00% |
| 2026-08-19 | 1.15 | 1.195 | 1.11 | 1.12 | 44,234 | -1.75% |
| 2026-08-18 | 1.13 | 1.16 | 1.13 | 1.14 | 20,468 | +1.79% |
| 2026-08-17 | 1.2 | 1.2 | 1.1 | 1.12 | 84,744 | -5.08% |
| 2026-08-14 | 1.23 | 1.28 | 1.16 | 1.18 | 132,286 | -2.48% |
| 2026-08-13 | 1.21 | 1.3 | 1.17 | 1.21 | 161,304 | +0.00% |
| 2026-08-12 | 1.18 | 1.3 | 1.14 | 1.21 | 206,450 | -0.82% |
| 2026-08-11 | 1.18 | 1.4 | 1.15 | 1.22 | 503,606 | -0.81% |
| 2026-08-10 | 1.19 | 2.16 | 1.07 | 1.23 | 11,604,950 | +2.50% |
| 2026-08-07 | 1.19 | 2.3 | 1.02 | 1.2 | 6,835,173 | +3.45% |
| 2026-08-06 | 1.19 | 1.27 | 1.16 | 1.16 | 60,342 | -5.69% |
| 2026-08-05 | 1.18 | 1.25 | 1.15 | 1.23 | 12,621 | +3.36% |
| 2026-08-04 | 1.17 | 1.219 | 1.12 | 1.19 | 30,664 | +0.42% |
| 2026-08-03 | 1.15 | 1.226 | 1.15 | 1.185 | 12,777 | +2.16% |
| 2026-07-31 | 1.15 | 1.21 | 1.14 | 1.16 | 18,626 | +2.20% |
| 2026-07-30 | 1.21 | 1.25 | 1.13 | 1.135 | 22,354 | -0.44% |
| 2026-07-29 | 1.285 | 1.285 | 1.1 | 1.14 | 43,591 | -8.07% |
| 2026-07-28 | 1.29 | 1.32 | 1.24 | 1.24 | 28,204 | -3.87% |
| 2026-07-27 | 1.23 | 1.41 | 1.22 | 1.29 | 58,560 | +7.50% |
| 2026-07-24 | 1.29 | 1.32 | 1.2 | 1.2 | 44,683 | -8.40% |
| 2026-07-23 | 1.33 | 1.37 | 1.27 | 1.31 | 42,560 | -1.50% |
| 2026-07-22 | 1.2 | 1.5 | 1.18 | 1.33 | 188,616 | +7.26% |
| 2026-07-21 | 1.22 | 1.28 | 1.16 | 1.24 | 102,315 | +2.48% |
| 2026-07-20 | 1.27 | 1.27 | 1.2 | 1.21 | 11,546 | -1.63% |
| 2026-07-17 | 1.17 | 1.25 | 1.17 | 1.23 | 17,777 | +2.07% |
| 2026-07-16 | 1.21 | 1.22 | 1.16 | 1.205 | 40,501 | +2.99% |
| 2026-07-15 | 1.24 | 1.24 | 1.17 | 1.17 | 23,559 | -6.40% |
| 2026-07-14 | 1.205 | 1.26 | 1.197 | 1.25 | 39,371 | -0.79% |
| 2026-07-13 | 1.18 | 1.265 | 1.141 | 1.26 | 34,257 | +9.57% |
| 2026-07-10 | 1.21 | 1.26 | 1.11 | 1.15 | 84,303 | -4.96% |
| 2026-07-09 | 1.25 | 1.3 | 1.19 | 1.21 | 68,623 | -1.63% |
| 2026-07-08 | 1.32 | 1.32 | 1.22 | 1.23 | 20,387 | -6.11% |
| 2026-07-07 | 1.35 | 1.397 | 1.22 | 1.31 | 38,508 | -3.68% |
| 2026-07-06 | 1.23 | 1.39 | 1.23 | 1.36 | 92,469 | +8.80% |
| 2026-07-02 | 1.25 | 1.34 | 1.23 | 1.25 | 32,535 | -1.57% |
| 2026-07-01 | 1.21 | 1.34 | 1.21 | 1.27 | 16,768 | +4.96% |
| 2026-06-30 | 1.269 | 1.3 | 1.21 | 1.21 | 33,396 | -4.72% |
| 2026-06-29 | 1.24 | 1.32 | 1.2 | 1.27 | 27,957 | +3.25% |
| 2026-06-26 | 1.26 | 1.37 | 1.23 | 1.23 | 33,408 | -3.91% |
| 2026-06-25 | 1.31 | 1.355 | 1.27 | 1.28 | 50,700 | -2.29% |
| 2026-06-24 | 1.37 | 1.395 | 1.27 | 1.31 | 30,894 | -5.76% |
| 2026-06-23 | 1.28 | 1.43 | 1.25 | 1.39 | 83,504 | +5.30% |
| 2026-06-22 | 1.34 | 1.37 | 1.285 | 1.32 | 34,309 | -2.22% |
| 2026-06-18 | 1.48 | 1.515 | 1.35 | 1.35 | 59,198 | -9.40% |
| 2026-06-17 | 1.49 | 1.55 | 1.43 | 1.49 | 38,273 | +0.00% |
| 2026-06-16 | 1.39 | 1.54 | 1.383 | 1.49 | 52,760 | +5.67% |
| 2026-06-15 | 1.39 | 1.48 | 1.365 | 1.41 | 95,467 | +0.71% |
| 2026-06-12 | 1.55 | 1.62 | 1.4 | 1.4 | 173,168 | -6.67% |
| 2026-06-11 | 1.49 | 1.543 | 1.45 | 1.5 | 62,506 | +0.00% |
| 2026-06-10 | 1.45 | 1.61 | 1.34 | 1.5 | 209,282 | +0.67% |
| 2026-06-09 | 1.6 | 1.75 | 1.28 | 1.49 | 1,722,596 | +17.32% |
| 2026-06-08 | 1.13 | 1.99 | 1.12 | 1.27 | 10,329,607 | +14.41% |
| 2026-06-05 | 1.12 | 1.14 | 1.03 | 1.11 | 90,809 | +0.91% |
| 2026-06-04 | 1.13 | 1.13 | 1.08 | 1.1 | 75,223 | +0.92% |
| 2026-06-03 | 1.22 | 1.24 | 1.08 | 1.09 | 133,769 | -11.38% |
| 2026-06-02 | 1.26 | 1.26 | 1.19 | 1.23 | 100,813 | +0.00% |
| 2026-06-01 | 1.25 | 1.34 | 1.19 | 1.23 | 122,550 | -3.91% |
| 2026-05-29 | 1.27 | 1.32 | 1.19 | 1.28 | 84,570 | +0.00% |
| 2026-05-28 | 1.18 | 1.3 | 1.15 | 1.28 | 61,181 | +8.47% |
| 2026-05-27 | 1.18 | 1.25 | 1.18 | 1.18 | 47,715 | -2.48% |
| 2026-05-26 | 1.2 | 1.3 | 1.101 | 1.21 | 123,260 | -12.95% |
| 2026-05-22 | 1.26 | 1.45 | 1.18 | 1.39 | 239,101 | +6.92% |
| 2026-05-21 | 1.3 | 1.32 | 1.22 | 1.3 | 149,809 | +2.85% |
| 2026-05-20 | 1.138 | 1.344 | 1.072 | 1.264 | 403,804 | -22.93% |
| 2026-05-19 | 1.518 | 1.642 | 1.518 | 1.64 | 117,690 | -1.09% |
| 2026-05-18 | 1.78 | 1.79 | 1.542 | 1.658 | 361,155 | -17.51% |
| 2026-05-15 | 1.634 | 3.192 | 1.56 | 2.01 | 5,247,760 | +19.36% |
| 2026-05-14 | 1.816 | 1.838 | 1.684 | 1.684 | 53,937 | -6.34% |
| 2026-05-13 | 1.736 | 1.854 | 1.6 | 1.798 | 101,068 | +0.45% |
| 2026-05-12 | 1.8 | 1.888 | 1.75 | 1.79 | 71,937 | -7.73% |