LZ Technology Holdings Limited Class B Ordinary Shares
LZMHNASDAQTechnology● Active
$1.27
+$0.16(+14.41%)
Market Cap$9973945
P/E Ratio—
52W High$543.32
52W Low$1.08
LZ Technology Holdings Limited Class B Ordinary Shares（LZMH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lzmh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$642.00
May 29, 2025
-99.8% from here
5-Year Low5Y
$1.03
Jun 5, 2026
+23.3% from low
IPO Priceadj.
$100.00
Feb 27, 2025
-98.7% since IPO
1 Year Ago
$433.20
Jun 9, 2025
-99.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LZMH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.13 | $1.99 | $1.12 | $1.27 | $1.27 | 10.3M | +12.39% |
| Jun 5, 2026 | $1.12 | $1.14 | $1.03 | $1.11 | $1.11 | 91K | -0.89% |
| Jun 4, 2026 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 75K | -2.65% |
| Jun 3, 2026 | $1.22 | $1.24 | $1.08 | $1.09 | $1.09 | 134K | -10.66% |
| Jun 2, 2026 | $1.26 | $1.26 | $1.19 | $1.23 | $1.23 | 101K | -2.38% |
| Jun 1, 2026 | $1.25 | $1.34 | $1.19 | $1.23 | $1.23 | 123K | -1.60% |
| May 29, 2026 | $1.27 | $1.32 | $1.19 | $1.28 | $1.28 | 85K | +0.79% |
| May 28, 2026 | $1.18 | $1.30 | $1.15 | $1.28 | $1.28 | 61K | +8.47% |
| May 27, 2026 | $1.18 | $1.25 | $1.18 | $1.18 | $1.18 | 48K | +0.00% |
| May 26, 2026 | $1.20 | $1.30 | $1.10 | $1.21 | $1.21 | 123K | +0.83% |
| May 22, 2026 | $1.26 | $1.45 | $1.18 | $1.39 | $1.39 | 239K | +10.32% |
| May 21, 2026 | $1.30 | $1.32 | $1.22 | $1.30 | $1.30 | 150K | +0.00% |
| May 20, 2026 | $1.14 | $1.34 | $1.07 | $1.26 | $1.26 | 404K | +10.53% |
| May 19, 2026 | $1.52 | $1.64 | $1.52 | $1.64 | $1.64 | 118K | +7.89% |
| May 18, 2026 | $1.78 | $1.79 | $1.54 | $1.66 | $1.66 | 361K | -6.74% |
| May 15, 2026 | $1.63 | $3.19 | $1.56 | $2.01 | $2.01 | 5.2M | +23.31% |
| May 14, 2026 | $1.82 | $1.84 | $1.68 | $1.68 | $1.68 | 54K | -7.69% |
| May 13, 2026 | $1.74 | $1.85 | $1.60 | $1.80 | $1.80 | 101K | +3.45% |
| May 12, 2026 | $1.80 | $1.89 | $1.75 | $1.79 | $1.79 | 72K | -0.56% |
| May 11, 2026 | $1.93 | $1.97 | $1.85 | $1.94 | $1.94 | 104K | +0.52% |
Showing 1–20 of 321 records
Annual Stock Price Performance · LZMH
Jan 1 → Dec 31 · 2 years2026-95.9%$31.00 → $1.27
-95.9%
2025-67.5%$102.20 → $33.20
-67.5%
Best Year2025 · -67.5%
Worst Year2026 · -95.9%
Positive Years0 / 2
Avg Annual Return-81.7%
2Y Total Return-98.8%
2Y CAGR~-88.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in LZMH?
If you invested $1,000 in LZMH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13
Total Return-98.7%
CAGR~-98.7% / yr
Profit$-987
Based on Feb 27, 2025 · $100.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LZ Technology Holdings Limited Class B Ordinary Shares（LZMH）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LZMH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LZMH 历史股价FMP 日线复权 OHLCV