Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.580 | 7.850 | 7.530 | 7.820 | 7.820 | 35,911,000 |
| 2026-01-20 | 7.890 | 7.950 | 7.550 | 7.650 | 7.650 | 42,395,719 |
| 2026-01-19 | 7.780 | 7.980 | 7.700 | 7.890 | 7.890 | 41,646,102 |
| 2026-01-16 | 8.110 | 8.150 | 7.760 | 7.830 | 7.830 | 48,487,089 |
| 2026-01-15 | 8.320 | 8.460 | 7.950 | 8.060 | 8.060 | 81,499,354 |
| 2026-01-14 | 8.340 | 9.000 | 8.340 | 8.490 | 8.490 | 118,416,650 |
| 2026-01-13 | 9.280 | 9.350 | 8.410 | 8.420 | 8.420 | 147,188,825 |
| 2026-01-12 | 8.290 | 9.840 | 8.150 | 9.440 | 9.440 | 165,116,135 |
| 2026-01-09 | 8.120 | 8.620 | 8.050 | 8.200 | 8.200 | 119,430,675 |
| 2026-01-08 | 7.880 | 8.360 | 7.880 | 8.070 | 8.070 | 121,985,440 |
| 2026-01-07 | 8.690 | 8.920 | 8.040 | 8.160 | 8.160 | 197,933,815 |
| 2026-01-06 | 6.990 | 8.200 | 6.990 | 8.200 | 8.200 | 156,902,212 |
| 2026-01-05 | 6.620 | 6.920 | 6.600 | 6.830 | 6.830 | 74,375,200 |
| 2025-12-31 | 6.760 | 6.760 | 6.420 | 6.560 | 6.560 | 60,529,964 |
| 2025-12-30 | 6.500 | 7.010 | 6.370 | 6.750 | 6.750 | 88,377,875 |
| 2025-12-29 | 6.640 | 6.670 | 6.410 | 6.470 | 6.470 | 58,671,200 |
| 2025-12-26 | 6.500 | 6.890 | 6.450 | 6.700 | 6.700 | 96,779,300 |
| 2025-12-25 | 6.430 | 6.560 | 6.390 | 6.520 | 6.520 | 38,982,900 |
| 2025-12-24 | 6.220 | 6.470 | 6.190 | 6.450 | 6.450 | 41,113,500 |
| 2025-12-23 | 6.440 | 6.470 | 6.220 | 6.250 | 6.250 | 47,345,900 |
| 2025-12-22 | 6.610 | 6.630 | 6.420 | 6.470 | 6.470 | 41,769,929 |
| 2025-12-19 | 6.490 | 6.610 | 6.400 | 6.610 | 6.610 | 43,915,729 |
| 2025-12-18 | 6.390 | 6.720 | 6.330 | 6.490 | 6.490 | 49,695,689 |
| 2025-12-17 | 6.580 | 6.660 | 6.280 | 6.450 | 6.450 | 56,636,831 |
| 2025-12-16 | 6.920 | 6.980 | 6.550 | 6.550 | 6.550 | 69,858,358 |
| 2025-12-15 | 6.830 | 7.150 | 6.700 | 7.040 | 7.040 | 58,461,630 |
| 2025-12-12 | 6.900 | 7.130 | 6.830 | 6.970 | 6.970 | 74,177,960 |
| 2025-12-11 | 7.450 | 7.500 | 6.980 | 6.980 | 6.980 | 101,473,689 |
| 2025-12-10 | 7.500 | 7.790 | 7.260 | 7.570 | 7.570 | 101,585,276 |
| 2025-12-09 | 7.790 | 8.060 | 7.640 | 7.700 | 7.700 | 123,943,058 |
| 2025-12-08 | 7.410 | 8.570 | 7.350 | 8.200 | 8.200 | 191,481,960 |
| 2025-12-05 | 7.810 | 7.880 | 7.310 | 7.640 | 7.640 | 158,165,077 |
| 2025-12-04 | 7.200 | 8.430 | 6.960 | 7.980 | 7.980 | 212,195,717 |
| 2025-12-03 | 7.210 | 7.970 | 7.210 | 7.270 | 7.270 | 239,424,144 |
| 2025-12-02 | 6.070 | 7.190 | 6.060 | 7.190 | 7.190 | 149,001,727 |
| 2025-12-01 | 5.900 | 6.120 | 5.760 | 5.990 | 5.990 | 59,713,500 |
| 2025-11-28 | 6.010 | 6.060 | 5.860 | 5.940 | 5.940 | 62,972,412 |
| 2025-11-27 | 5.890 | 6.360 | 5.800 | 6.070 | 6.070 | 102,670,262 |
| 2025-11-26 | 5.880 | 6.400 | 5.780 | 5.830 | 5.830 | 98,897,594 |
| 2025-11-25 | 5.760 | 6.020 | 5.720 | 5.910 | 5.910 | 100,711,266 |
| 2025-11-24 | 5.290 | 5.860 | 5.290 | 5.810 | 5.810 | 104,512,461 |
| 2025-11-21 | 5.380 | 5.500 | 5.220 | 5.240 | 5.240 | 34,823,700 |
| 2025-11-20 | 5.420 | 5.480 | 5.310 | 5.420 | 5.420 | 24,260,751 |
| 2025-11-19 | 5.530 | 5.570 | 5.330 | 5.380 | 5.380 | 31,073,900 |
| 2025-11-18 | 5.570 | 5.620 | 5.490 | 5.560 | 5.560 | 32,175,200 |
| 2025-11-17 | 5.420 | 5.630 | 5.420 | 5.610 | 5.610 | 40,753,403 |
| 2025-11-14 | 5.400 | 5.510 | 5.380 | 5.460 | 5.460 | 25,499,800 |
| 2025-11-13 | 5.340 | 5.440 | 5.270 | 5.420 | 5.420 | 22,230,300 |
| 2025-11-12 | 5.350 | 5.390 | 5.280 | 5.340 | 5.340 | 15,163,800 |
| 2025-11-11 | 5.330 | 5.410 | 5.290 | 5.370 | 5.370 | 17,519,000 |
| 2025-11-10 | 5.280 | 5.370 | 5.250 | 5.340 | 5.340 | 16,235,000 |
| 2025-11-07 | 5.320 | 5.330 | 5.260 | 5.300 | 5.300 | 14,914,003 |
| 2025-11-06 | 5.400 | 5.420 | 5.260 | 5.330 | 5.330 | 17,044,120 |
| 2025-11-05 | 5.270 | 5.400 | 5.240 | 5.370 | 5.370 | 24,251,100 |
| 2025-11-04 | 5.300 | 5.330 | 5.240 | 5.310 | 5.310 | 18,782,500 |
| 2025-11-03 | 5.160 | 5.300 | 5.160 | 5.290 | 5.290 | 21,519,200 |
| 2025-10-31 | 5.160 | 5.220 | 5.110 | 5.190 | 5.190 | 15,039,900 |
| 2025-10-30 | 5.210 | 5.250 | 5.120 | 5.140 | 5.140 | 19,420,400 |
| 2025-10-29 | 5.310 | 5.310 | 5.170 | 5.220 | 5.220 | 23,903,158 |
| 2025-10-28 | 5.260 | 5.380 | 5.220 | 5.330 | 5.330 | 26,767,178 |
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.