Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.740 | 6.830 | 6.530 | 6.700 | 6.700 | 25,464,900 |
| 2026-04-23 | 7.360 | 7.380 | 6.770 | 6.840 | 6.840 | 46,430,102 |
| 2026-04-22 | 7.340 | 7.410 | 7.230 | 7.360 | 7.360 | 20,574,900 |
| 2026-04-21 | 7.500 | 7.510 | 7.270 | 7.370 | 7.370 | 23,185,699 |
| 2026-04-20 | 7.350 | 7.580 | 7.310 | 7.530 | 7.530 | 25,085,500 |
| 2026-04-17 | 7.470 | 7.500 | 7.290 | 7.410 | 7.410 | 26,929,301 |
| 2026-04-16 | 7.280 | 7.450 | 7.150 | 7.430 | 7.430 | 27,002,600 |
| 2026-04-15 | 7.370 | 7.430 | 7.230 | 7.270 | 7.270 | 21,266,320 |
| 2026-04-14 | 7.470 | 7.490 | 7.230 | 7.360 | 7.360 | 22,271,551 |
| 2026-04-13 | 7.350 | 7.380 | 7.220 | 7.380 | 7.380 | 16,654,750 |
| 2026-04-10 | 7.480 | 7.520 | 7.340 | 7.350 | 7.350 | 23,777,301 |
| 2026-04-09 | 7.510 | 7.560 | 7.290 | 7.380 | 7.380 | 30,712,500 |
| 2026-04-08 | 7.210 | 7.640 | 7.190 | 7.630 | 7.630 | 48,616,000 |
| 2026-04-07 | 7.030 | 7.050 | 6.910 | 7.020 | 7.020 | 17,974,100 |
| 2026-04-03 | 7.110 | 7.140 | 6.970 | 7.000 | 7.000 | 20,653,670 |
| 2026-04-02 | 7.280 | 7.340 | 7.010 | 7.060 | 7.060 | 24,735,670 |
| 2026-04-01 | 7.500 | 7.550 | 7.210 | 7.320 | 7.320 | 27,065,869 |
| 2026-03-31 | 7.590 | 7.650 | 7.250 | 7.250 | 7.250 | 28,734,801 |
| 2026-03-30 | 7.530 | 7.620 | 7.250 | 7.590 | 7.590 | 30,188,900 |
| 2026-03-27 | 7.380 | 7.690 | 7.320 | 7.670 | 7.670 | 33,466,211 |
| 2026-03-26 | 7.930 | 7.970 | 7.400 | 7.450 | 7.450 | 55,038,566 |
| 2026-03-25 | 8.070 | 8.650 | 7.990 | 8.050 | 8.050 | 55,968,102 |
| 2026-03-24 | 8.240 | 8.380 | 7.660 | 8.080 | 8.080 | 61,430,754 |
| 2026-03-23 | 8.000 | 8.310 | 7.730 | 7.930 | 7.930 | 61,240,113 |
| 2026-03-20 | 8.240 | 9.120 | 8.240 | 8.340 | 8.340 | 86,995,406 |
| 2026-03-19 | 8.190 | 8.330 | 8.020 | 8.130 | 8.130 | 33,442,398 |
| 2026-03-18 | 8.280 | 8.400 | 8.070 | 8.370 | 8.370 | 39,702,500 |
| 2026-03-17 | 8.640 | 8.860 | 8.150 | 8.160 | 8.160 | 49,966,281 |
| 2026-03-16 | 8.650 | 8.700 | 8.440 | 8.520 | 8.520 | 44,866,848 |
| 2026-03-13 | 8.680 | 9.060 | 8.580 | 8.600 | 8.600 | 70,659,539 |
| 2026-03-12 | 8.860 | 9.130 | 8.660 | 8.780 | 8.780 | 75,684,227 |
| 2026-03-11 | 8.770 | 9.280 | 8.620 | 8.860 | 8.860 | 104,209,398 |
| 2026-03-10 | 8.400 | 8.930 | 8.380 | 8.850 | 8.850 | 111,282,703 |
| 2026-03-09 | 8.190 | 8.430 | 8.140 | 8.400 | 8.400 | 57,827,500 |
| 2026-03-06 | 8.320 | 8.550 | 8.200 | 8.370 | 8.370 | 110,004,398 |
| 2026-03-05 | 7.560 | 8.640 | 7.560 | 8.640 | 8.640 | 76,156,914 |
| 2026-03-04 | 7.010 | 7.310 | 6.960 | 7.200 | 7.200 | 31,649,301 |
| 2026-03-03 | 7.770 | 7.850 | 7.110 | 7.120 | 7.120 | 53,283,953 |
| 2026-03-02 | 8.020 | 8.140 | 7.720 | 7.750 | 7.750 | 51,445,512 |
| 2026-02-27 | 8.310 | 8.310 | 8.170 | 8.260 | 8.260 | 41,419,047 |
| 2026-02-26 | 8.320 | 8.720 | 8.230 | 8.440 | 8.440 | 72,117,047 |
| 2026-02-25 | 8.220 | 8.400 | 8.030 | 8.330 | 8.330 | 41,819,699 |
| 2026-02-24 | 8.230 | 8.390 | 8.160 | 8.240 | 8.240 | 41,162,801 |
| 2026-02-13 | 8.220 | 8.380 | 8.050 | 8.070 | 8.070 | 37,548,301 |
| 2026-02-12 | 8.470 | 8.640 | 8.160 | 8.190 | 8.190 | 47,735,633 |
| 2026-02-11 | 8.670 | 8.830 | 8.420 | 8.430 | 8.430 | 43,014,398 |
| 2026-02-10 | 8.880 | 9.040 | 8.600 | 8.620 | 8.620 | 59,612,328 |
| 2026-02-09 | 9.010 | 9.150 | 8.830 | 8.920 | 8.920 | 68,089,172 |
| 2026-02-06 | 9.050 | 9.320 | 8.780 | 9.010 | 9.010 | 79,261,445 |
| 2026-02-05 | 8.820 | 9.590 | 8.760 | 9.260 | 9.260 | 113,898,602 |
| 2026-02-04 | 8.820 | 9.280 | 8.710 | 8.990 | 8.990 | 97,758,875 |
| 2026-02-03 | 8.750 | 8.920 | 8.590 | 8.850 | 8.850 | 79,149,297 |
| 2026-02-02 | 7.870 | 9.100 | 7.800 | 8.590 | 8.590 | 99,364,961 |
| 2026-01-30 | 8.580 | 8.580 | 7.910 | 7.980 | 7.980 | 74,664,805 |
| 2026-01-29 | 8.600 | 8.900 | 8.160 | 8.820 | 8.820 | 76,945,516 |
| 2026-01-28 | 8.590 | 9.160 | 8.450 | 8.820 | 8.820 | 103,237,797 |
| 2026-01-27 | 8.000 | 8.880 | 7.910 | 8.700 | 8.700 | 104,978,797 |
| 2026-01-26 | 8.370 | 8.370 | 7.960 | 8.120 | 8.120 | 60,574,512 |
| 2026-01-23 | 8.230 | 8.650 | 8.110 | 8.450 | 8.450 | 84,739,602 |
| 2026-01-22 | 7.810 | 8.370 | 7.800 | 8.230 | 8.230 | 88,539,219 |
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.