Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.240 | 5.300 | 5.150 | 5.290 | 5.290 | 33,594,500 |
| 2025-10-24 | 5.220 | 5.220 | 5.110 | 5.150 | 5.150 | 16,289,600 |
| 2025-10-23 | 5.090 | 5.200 | 5.040 | 5.190 | 5.190 | 19,038,900 |
| 2025-10-22 | 5.060 | 5.120 | 5.030 | 5.090 | 5.090 | 15,042,500 |
| 2025-10-21 | 4.920 | 5.110 | 4.900 | 5.110 | 5.110 | 26,361,300 |
| 2025-10-20 | 4.830 | 4.950 | 4.830 | 4.920 | 4.920 | 17,997,428 |
| 2025-10-17 | 4.850 | 4.910 | 4.820 | 4.850 | 4.850 | 15,473,302 |
| 2025-10-16 | 4.860 | 4.890 | 4.790 | 4.850 | 4.850 | 14,683,860 |
| 2025-10-15 | 4.760 | 4.870 | 4.760 | 4.870 | 4.870 | 13,763,000 |
| 2025-10-14 | 4.850 | 4.900 | 4.750 | 4.770 | 4.770 | 15,669,000 |
| 2025-10-13 | 4.640 | 4.840 | 4.510 | 4.830 | 4.830 | 19,188,144 |
| 2025-10-10 | 4.900 | 4.930 | 4.830 | 4.840 | 4.840 | 16,455,045 |
| 2025-10-09 | 4.920 | 5.010 | 4.910 | 4.920 | 4.920 | 17,867,500 |
| 2025-09-30 | 4.960 | 5.020 | 4.900 | 4.900 | 4.900 | 16,331,392 |
| 2025-09-29 | 4.980 | 4.990 | 4.770 | 4.960 | 4.960 | 23,034,100 |
| 2025-09-26 | 4.950 | 5.290 | 4.930 | 4.990 | 4.990 | 30,064,003 |
| 2025-09-25 | 5.050 | 5.080 | 4.920 | 4.920 | 4.920 | 17,492,404 |
| 2025-09-24 | 4.920 | 5.050 | 4.820 | 5.040 | 5.040 | 23,541,400 |
| 2025-09-23 | 5.100 | 5.110 | 4.780 | 4.920 | 4.920 | 33,539,357 |
| 2025-09-22 | 5.150 | 5.250 | 5.060 | 5.100 | 5.100 | 18,794,300 |
| 2025-09-19 | 5.250 | 5.300 | 5.140 | 5.160 | 5.160 | 22,434,550 |
| 2025-09-18 | 5.400 | 5.480 | 5.210 | 5.280 | 5.280 | 44,197,450 |
| 2025-09-17 | 5.250 | 5.540 | 5.200 | 5.490 | 5.490 | 58,578,700 |
| 2025-09-16 | 5.120 | 5.280 | 5.090 | 5.270 | 5.270 | 29,844,900 |
| 2025-09-15 | 5.140 | 5.170 | 5.080 | 5.140 | 5.140 | 13,201,800 |
| 2025-09-12 | 5.200 | 5.220 | 5.120 | 5.130 | 5.130 | 17,851,000 |
| 2025-09-11 | 5.090 | 5.200 | 5.000 | 5.200 | 5.200 | 24,783,741 |
| 2025-09-10 | 5.070 | 5.170 | 5.070 | 5.100 | 5.100 | 13,740,999 |
| 2025-09-09 | 5.160 | 5.200 | 5.070 | 5.090 | 5.090 | 21,085,287 |
| 2025-09-08 | 5.160 | 5.190 | 5.100 | 5.170 | 5.170 | 17,384,300 |
| 2025-09-05 | 5.100 | 5.170 | 5.040 | 5.150 | 5.150 | 19,683,300 |
| 2025-09-04 | 5.060 | 5.190 | 5.010 | 5.100 | 5.100 | 22,530,000 |
| 2025-09-03 | 5.230 | 5.270 | 5.030 | 5.070 | 5.070 | 23,283,687 |
| 2025-09-02 | 5.390 | 5.400 | 5.130 | 5.200 | 5.200 | 33,032,100 |
| 2025-09-01 | 5.260 | 5.400 | 5.250 | 5.400 | 5.400 | 35,243,400 |
| 2025-08-29 | 5.330 | 5.350 | 5.230 | 5.260 | 5.260 | 29,312,861 |
| 2025-08-28 | 5.330 | 5.470 | 5.140 | 5.380 | 5.380 | 45,777,706 |
| 2025-08-27 | 5.630 | 5.650 | 5.320 | 5.350 | 5.350 | 57,675,450 |
| 2025-08-26 | 5.680 | 5.770 | 5.530 | 5.650 | 5.650 | 52,034,100 |
| 2025-08-25 | 5.740 | 5.810 | 5.610 | 5.710 | 5.710 | 80,371,260 |
| 2025-08-22 | 5.580 | 6.170 | 5.580 | 5.830 | 5.830 | 128,012,388 |
| 2025-08-21 | 5.470 | 5.570 | 5.410 | 5.450 | 5.450 | 42,114,820 |
| 2025-08-20 | 5.360 | 5.530 | 5.330 | 5.460 | 5.460 | 44,515,671 |
| 2025-08-19 | 5.290 | 5.540 | 5.230 | 5.430 | 5.430 | 62,315,646 |
| 2025-08-18 | 5.200 | 5.320 | 5.180 | 5.280 | 5.280 | 33,327,858 |
| 2025-08-15 | 5.100 | 5.220 | 5.090 | 5.200 | 5.200 | 26,803,471 |
| 2025-08-14 | 5.280 | 5.290 | 5.090 | 5.100 | 5.100 | 34,035,889 |
| 2025-08-13 | 5.310 | 5.350 | 5.220 | 5.230 | 5.230 | 28,776,500 |
| 2025-08-12 | 5.390 | 5.420 | 5.280 | 5.310 | 5.310 | 29,548,700 |
| 2025-08-11 | 5.190 | 5.400 | 5.170 | 5.370 | 5.370 | 50,821,799 |
| 2025-08-08 | 5.300 | 5.310 | 5.150 | 5.180 | 5.180 | 32,456,800 |
| 2025-08-07 | 5.250 | 5.430 | 5.250 | 5.290 | 5.290 | 62,786,800 |
| 2025-08-06 | 5.210 | 5.250 | 5.170 | 5.250 | 5.250 | 21,770,568 |
| 2025-08-05 | 5.180 | 5.280 | 5.170 | 5.230 | 5.230 | 28,528,568 |
| 2025-08-04 | 5.070 | 5.170 | 5.020 | 5.170 | 5.170 | 18,549,300 |
| 2025-08-01 | 5.070 | 5.170 | 5.070 | 5.110 | 5.110 | 22,655,300 |
| 2025-07-31 | 5.160 | 5.250 | 5.030 | 5.060 | 5.060 | 29,199,000 |
| 2025-07-30 | 5.200 | 5.210 | 5.100 | 5.170 | 5.170 | 25,039,300 |
| 2025-07-29 | 5.230 | 5.240 | 5.130 | 5.220 | 5.220 | 21,435,500 |
| 2025-07-28 | 5.170 | 5.260 | 5.160 | 5.230 | 5.230 | 25,068,400 |
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.