Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.140 | 4.330 | 4.140 | 4.310 | 4.310 | 21,239,400 |
| 2026-07-22 | 4.280 | 4.340 | 4.150 | 4.170 | 4.170 | 20,669,100 |
| 2026-07-21 | 4.250 | 4.350 | 3.890 | 4.310 | 4.310 | 29,427,656 |
| 2026-07-20 | 4.480 | 4.590 | 4.180 | 4.240 | 4.240 | 26,276,600 |
| 2026-07-17 | 4.760 | 4.840 | 4.380 | 4.440 | 4.440 | 31,977,199 |
| 2026-07-16 | 4.610 | 4.940 | 4.580 | 4.800 | 4.800 | 29,099,604 |
| 2026-07-15 | 4.800 | 4.920 | 4.660 | 4.680 | 4.680 | 21,881,703 |
| 2026-07-14 | 4.710 | 4.850 | 4.530 | 4.820 | 4.820 | 25,221,623 |
| 2026-07-13 | 5.160 | 5.160 | 4.740 | 4.760 | 4.760 | 32,115,115 |
| 2026-07-10 | 5.070 | 5.420 | 5.000 | 5.200 | 5.200 | 41,996,441 |
| 2026-07-09 | 4.860 | 5.160 | 4.810 | 5.130 | 5.130 | 39,976,137 |
| 2026-07-08 | 4.900 | 5.100 | 4.770 | 4.900 | 4.900 | 33,455,238 |
| 2026-07-07 | 5.220 | 5.250 | 4.900 | 4.940 | 4.940 | 33,127,086 |
| 2026-07-06 | 5.450 | 5.520 | 5.270 | 5.280 | 5.280 | 31,641,000 |
| 2026-07-03 | 5.720 | 5.730 | 5.420 | 5.490 | 5.490 | 50,164,199 |
| 2026-07-02 | 5.880 | 6.040 | 5.740 | 5.770 | 5.770 | 75,109,891 |
| 2026-07-01 | 5.880 | 6.500 | 5.600 | 6.170 | 6.170 | 126,439,859 |
| 2026-06-30 | 4.580 | 5.510 | 4.560 | 5.510 | 5.510 | 32,606,000 |
| 2026-06-29 | 4.650 | 4.820 | 4.470 | 4.590 | 4.590 | 24,382,600 |
| 2026-06-26 | 4.640 | 4.990 | 4.590 | 4.730 | 4.730 | 29,237,115 |
| 2026-06-25 | 4.890 | 4.920 | 4.680 | 4.730 | 4.730 | 20,239,801 |
| 2026-06-24 | 5.040 | 5.070 | 4.760 | 4.890 | 4.890 | 19,830,900 |
| 2026-06-23 | 4.980 | 5.120 | 4.900 | 5.040 | 5.040 | 22,602,711 |
| 2026-06-22 | 4.930 | 4.980 | 4.740 | 4.980 | 4.980 | 23,612,734 |
| 2026-06-18 | 5.100 | 5.120 | 4.850 | 4.880 | 4.880 | 24,409,600 |
| 2026-06-17 | 5.190 | 5.390 | 5.100 | 5.120 | 5.120 | 25,276,100 |
| 2026-06-16 | 5.090 | 5.260 | 4.960 | 5.220 | 5.220 | 25,162,510 |
| 2026-06-15 | 4.960 | 5.230 | 4.880 | 5.120 | 5.120 | 27,770,500 |
| 2026-06-12 | 4.870 | 5.040 | 4.790 | 4.870 | 4.870 | 21,635,199 |
| 2026-06-11 | 4.900 | 4.940 | 4.750 | 4.850 | 4.850 | 21,921,900 |
| 2026-06-10 | 5.110 | 5.120 | 4.870 | 4.930 | 4.930 | 22,285,801 |
| 2026-06-09 | 5.170 | 5.240 | 5.080 | 5.150 | 5.150 | 20,842,699 |
| 2026-06-08 | 5.170 | 5.470 | 5.090 | 5.150 | 5.150 | 28,149,801 |
| 2026-06-05 | 5.210 | 5.500 | 5.120 | 5.350 | 5.350 | 28,873,500 |
| 2026-06-04 | 5.220 | 5.330 | 5.180 | 5.250 | 5.250 | 16,416,199 |
| 2026-06-03 | 5.380 | 5.470 | 5.210 | 5.280 | 5.280 | 16,357,500 |
| 2026-06-02 | 5.460 | 5.500 | 5.270 | 5.380 | 5.380 | 17,286,301 |
| 2026-06-01 | 5.210 | 5.540 | 5.190 | 5.460 | 5.460 | 30,965,301 |
| 2026-05-29 | 5.500 | 5.550 | 5.200 | 5.240 | 5.240 | 25,138,600 |
| 2026-05-28 | 5.490 | 5.560 | 5.350 | 5.520 | 5.520 | 25,807,000 |
| 2026-05-27 | 5.670 | 5.890 | 5.430 | 5.510 | 5.510 | 34,999,551 |
| 2026-05-26 | 5.700 | 5.980 | 5.640 | 5.720 | 5.720 | 32,741,900 |
| 2026-05-25 | 5.860 | 5.960 | 5.690 | 5.760 | 5.760 | 35,126,070 |
| 2026-05-22 | 6.090 | 6.140 | 5.590 | 5.810 | 5.810 | 58,241,219 |
| 2026-05-21 | 6.270 | 6.800 | 6.130 | 6.200 | 6.200 | 73,570,398 |
| 2026-05-20 | 6.090 | 6.120 | 5.850 | 5.970 | 5.970 | 19,442,900 |
| 2026-05-19 | 6.050 | 6.160 | 5.940 | 6.130 | 6.130 | 21,155,100 |
| 2026-05-18 | 5.870 | 6.120 | 5.830 | 6.050 | 6.050 | 22,650,900 |
| 2026-05-15 | 6.000 | 6.040 | 5.820 | 5.890 | 5.890 | 24,499,971 |
| 2026-05-14 | 6.340 | 6.340 | 6.000 | 6.000 | 6.000 | 27,040,100 |
| 2026-05-13 | 6.250 | 6.330 | 6.180 | 6.270 | 6.270 | 17,563,600 |
| 2026-05-12 | 6.430 | 6.430 | 6.190 | 6.230 | 6.230 | 23,609,400 |
| 2026-05-11 | 6.480 | 6.650 | 6.420 | 6.440 | 6.440 | 24,106,199 |
| 2026-05-08 | 6.300 | 6.500 | 6.180 | 6.460 | 6.460 | 25,559,500 |
| 2026-05-07 | 6.250 | 6.320 | 6.210 | 6.300 | 6.300 | 23,950,039 |
| 2026-05-06 | 6.360 | 6.410 | 6.230 | 6.280 | 6.280 | 22,932,350 |
| 2026-04-30 | 6.260 | 6.330 | 6.180 | 6.300 | 6.300 | 18,010,199 |
| 2026-04-29 | 6.140 | 6.370 | 6.120 | 6.260 | 6.260 | 26,227,500 |
| 2026-04-28 | 6.580 | 6.590 | 6.100 | 6.180 | 6.180 | 44,115,941 |
| 2026-04-27 | 6.600 | 6.890 | 6.580 | 6.880 | 6.880 | 20,546,859 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.