Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.150 | 4.370 | 3.970 | 4.360 | 4.360 | 21,867,800 |
| 2026-10-22 | 4.340 | 4.390 | 4.200 | 4.200 | 4.200 | 13,170,000 |
| 2026-10-21 | 4.300 | 4.400 | 4.300 | 4.340 | 4.340 | 13,193,500 |
| 2026-10-20 | 4.230 | 4.360 | 4.230 | 4.280 | 4.280 | 12,029,000 |
| 2026-10-19 | 4.280 | 4.350 | 4.170 | 4.270 | 4.270 | 12,690,400 |
| 2026-10-16 | 4.400 | 4.450 | 4.280 | 4.310 | 4.310 | 15,433,204 |
| 2026-10-15 | 4.360 | 4.460 | 4.300 | 4.310 | 4.310 | 15,532,224 |
| 2026-10-14 | 4.550 | 4.570 | 4.420 | 4.420 | 4.420 | 11,441,100 |
| 2026-10-13 | 4.400 | 4.620 | 4.280 | 4.560 | 4.560 | 20,996,500 |
| 2026-10-12 | 4.510 | 4.580 | 4.420 | 4.450 | 4.450 | 13,858,900 |
| 2026-10-09 | 4.540 | 4.550 | 4.290 | 4.540 | 4.540 | 23,461,600 |
| 2026-10-08 | 4.600 | 4.730 | 4.440 | 4.480 | 4.480 | 30,876,900 |
| 2026-09-30 | 4.710 | 4.950 | 4.550 | 4.560 | 4.560 | 40,273,277 |
| 2026-09-29 | 4.520 | 4.700 | 4.440 | 4.620 | 4.620 | 39,795,480 |
| 2026-09-28 | 4.530 | 5.200 | 4.530 | 4.800 | 4.800 | 51,389,273 |
| 2026-09-24 | 4.550 | 4.620 | 4.500 | 4.540 | 4.540 | 10,862,400 |
| 2026-09-23 | 4.680 | 4.810 | 4.550 | 4.570 | 4.570 | 13,584,100 |
| 2026-09-22 | 4.780 | 4.800 | 4.670 | 4.700 | 4.700 | 10,294,200 |
| 2026-09-21 | 4.650 | 4.770 | 4.630 | 4.730 | 4.730 | 12,249,500 |
| 2026-09-18 | 4.740 | 4.760 | 4.620 | 4.630 | 4.630 | 12,250,700 |
| 2026-09-17 | 4.730 | 4.740 | 4.600 | 4.680 | 4.680 | 10,060,700 |
| 2026-09-16 | 4.650 | 4.770 | 4.590 | 4.700 | 4.700 | 12,258,900 |
| 2026-09-15 | 4.850 | 4.870 | 4.650 | 4.650 | 4.650 | 10,405,600 |
| 2026-09-14 | 4.820 | 4.900 | 4.800 | 4.860 | 4.860 | 8,610,272 |
| 2026-09-11 | 4.980 | 4.980 | 4.760 | 4.870 | 4.870 | 12,362,400 |
| 2026-09-10 | 4.970 | 5.060 | 4.910 | 4.970 | 4.970 | 13,212,400 |
| 2026-09-09 | 5.060 | 5.070 | 4.990 | 5.000 | 5.000 | 9,505,725 |
| 2026-09-08 | 5.060 | 5.090 | 5.010 | 5.070 | 5.070 | 7,643,225 |
| 2026-09-07 | 5.020 | 5.090 | 4.990 | 5.040 | 5.040 | 9,351,100 |
| 2026-09-04 | 5.080 | 5.150 | 5.000 | 5.020 | 5.020 | 10,865,900 |
| 2026-09-03 | 5.170 | 5.180 | 5.030 | 5.040 | 5.040 | 11,645,700 |
| 2026-09-02 | 5.130 | 5.170 | 5.070 | 5.140 | 5.140 | 11,043,300 |
| 2026-09-01 | 5.110 | 5.180 | 5.060 | 5.160 | 5.160 | 15,532,100 |
| 2026-08-31 | 4.930 | 5.100 | 4.910 | 5.080 | 5.080 | 14,926,800 |
| 2026-08-28 | 4.960 | 5.020 | 4.900 | 4.980 | 4.980 | 13,763,400 |
| 2026-08-27 | 4.880 | 5.050 | 4.880 | 4.970 | 4.970 | 21,778,100 |
| 2026-08-26 | 4.880 | 4.970 | 4.860 | 4.900 | 4.900 | 16,420,410 |
| 2026-08-25 | 4.650 | 4.910 | 4.550 | 4.870 | 4.870 | 17,467,711 |
| 2026-08-24 | 4.820 | 4.900 | 4.690 | 4.770 | 4.770 | 11,659,300 |
| 2026-08-21 | 4.720 | 4.840 | 4.610 | 4.820 | 4.820 | 11,512,410 |
| 2026-08-20 | 4.710 | 4.790 | 4.660 | 4.760 | 4.760 | 10,526,300 |
| 2026-08-19 | 4.880 | 4.900 | 4.660 | 4.670 | 4.670 | 15,218,500 |
| 2026-08-18 | 4.960 | 4.990 | 4.810 | 4.910 | 4.910 | 15,000,200 |
| 2026-08-17 | 4.800 | 4.930 | 4.740 | 4.910 | 4.910 | 11,317,490 |
| 2026-08-14 | 4.840 | 4.860 | 4.720 | 4.810 | 4.810 | 11,570,900 |
| 2026-08-13 | 5.020 | 5.040 | 4.810 | 4.810 | 4.810 | 15,056,500 |
| 2026-08-12 | 4.860 | 4.960 | 4.860 | 4.950 | 4.950 | 12,378,650 |
| 2026-08-11 | 4.880 | 4.950 | 4.740 | 4.890 | 4.890 | 17,203,000 |
| 2026-08-10 | 4.750 | 4.870 | 4.650 | 4.860 | 4.860 | 18,441,949 |
| 2026-08-07 | 4.790 | 4.800 | 4.590 | 4.730 | 4.730 | 18,239,801 |
| 2026-08-06 | 4.730 | 4.820 | 4.640 | 4.770 | 4.770 | 18,282,500 |
| 2026-08-05 | 4.750 | 4.780 | 4.680 | 4.740 | 4.740 | 18,975,350 |
| 2026-08-04 | 4.600 | 4.710 | 4.590 | 4.690 | 4.690 | 16,739,750 |
| 2026-08-03 | 4.520 | 4.600 | 4.440 | 4.590 | 4.590 | 19,043,900 |
| 2026-07-31 | 4.350 | 4.540 | 4.340 | 4.460 | 4.460 | 27,263,400 |
| 2026-07-30 | 4.390 | 4.520 | 4.270 | 4.270 | 4.270 | 23,394,801 |
| 2026-07-29 | 4.350 | 4.450 | 4.270 | 4.450 | 4.450 | 26,598,100 |
| 2026-07-28 | 4.280 | 4.630 | 4.230 | 4.400 | 4.400 | 33,982,102 |
| 2026-07-27 | 4.180 | 4.340 | 4.120 | 4.310 | 4.310 | 17,626,900 |
Page 1 of 1 · 59 trading days
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.