Lianlian DigiTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.93	7.00	6.76	6.90	6.90	-0.29%	2,244,870
Feb 12, 2026	7.15	7.22	6.89	6.92	6.92	-3.22%	2,254,664
Feb 11, 2026	6.56	7.44	6.57	7.15	7.15	8.99%	5,992,962
Feb 10, 2026	6.46	6.65	6.43	6.56	6.56	1.55%	1,000,931
Feb 9, 2026	6.33	6.59	6.27	6.46	6.46	3.19%	1,678,039
Feb 6, 2026	6.44	6.44	6.20	6.26	6.26	-2.80%	1,962,269
Feb 5, 2026	6.60	6.60	6.41	6.44	6.44	-0.46%	919,692
Feb 4, 2026	6.60	6.60	6.45	6.47	6.47	-1.37%	1,075,089
Feb 3, 2026	6.65	6.66	6.48	6.56	6.56	-0.30%	1,046,047
Feb 2, 2026	6.70	6.70	6.44	6.58	6.58	-2.95%	2,282,775
Jan 30, 2026	6.80	6.90	6.55	6.78	6.78	-1.45%	2,100,590
Jan 29, 2026	6.86	6.90	6.75	6.88	6.88	0.29%	1,942,332
Jan 28, 2026	6.96	7.05	6.83	6.86	6.86	-1.44%	1,288,854
Jan 27, 2026	6.94	7.08	6.84	6.96	6.96	0.43%	1,679,014
Jan 26, 2026	7.04	7.10	6.93	6.93	6.93	-1.56%	1,394,353
Jan 23, 2026	6.90	7.13	6.90	7.04	7.04	2.03%	1,838,044
Jan 22, 2026	6.89	7.02	6.82	6.90	6.90	0.15%	1,085,190
Jan 21, 2026	6.80	6.92	6.70	6.89	6.89	1.03%	1,367,914
Jan 20, 2026	6.80	6.89	6.70	6.82	6.82	0.29%	818,138
Jan 19, 2026	6.76	6.82	6.70	6.80	6.80	-	715,165
Jan 16, 2026	7.14	7.14	6.75	6.80	6.80	-2.72%	1,155,507
Jan 15, 2026	7.06	7.15	6.88	6.99	6.99	-1.13%	1,406,060
Jan 14, 2026	7.07	7.25	7.01	7.07	7.07	1.73%	4,172,045
Jan 13, 2026	6.88	7.11	6.88	6.95	6.95	0.43%	1,339,659
Jan 12, 2026	6.96	6.96	6.75	6.92	6.92	-0.29%	2,581,175
Jan 9, 2026	6.89	6.98	6.78	6.94	6.94	2.06%	1,000,012
Jan 8, 2026	6.93	7.02	6.73	6.80	6.80	-1.88%	1,581,164
Jan 7, 2026	7.26	7.26	6.90	6.93	6.93	-4.55%	2,352,603
Jan 6, 2026	6.97	7.38	6.90	7.26	7.26	4.16%	3,387,436
Jan 5, 2026	6.80	6.97	6.68	6.97	6.97	3.11%	2,055,456
Jan 2, 2026	6.66	6.83	6.57	6.76	6.76	2.27%	2,187,170
Dec 31, 2025	6.53	6.70	6.46	6.61	6.61	1.23%	1,144,500
Dec 30, 2025	6.74	6.78	6.50	6.53	6.53	-3.12%	3,038,561
Dec 29, 2025	6.66	6.89	6.50	6.74	6.74	2.74%	3,260,728
Dec 24, 2025	6.52	6.66	6.50	6.56	6.56	0.61%	931,000
Dec 23, 2025	6.53	6.60	6.48	6.52	6.52	0.46%	844,882
Dec 22, 2025	6.56	6.72	6.43	6.49	6.49	0.62%	2,011,099
Dec 19, 2025	6.19	6.56	6.19	6.45	6.45	4.03%	1,940,628
Dec 18, 2025	6.17	6.30	6.16	6.20	6.20	-0.32%	1,133,719
Dec 17, 2025	6.32	6.40	6.15	6.22	6.22	0.16%	987,184
Dec 16, 2025	6.45	6.45	6.18	6.21	6.21	-4.31%	1,581,804
Dec 15, 2025	6.56	6.60	6.44	6.49	6.49	-1.07%	1,397,176
Dec 12, 2025	6.48	6.63	6.48	6.56	6.56	1.23%	1,967,208
Dec 11, 2025	6.42	6.52	6.31	6.48	6.48	0.78%	1,261,772
Dec 10, 2025	6.40	6.51	6.31	6.43	6.43	-	1,557,945
Dec 9, 2025	6.55	6.58	6.38	6.43	6.43	-1.83%	698,801
Dec 8, 2025	6.55	6.65	6.55	6.55	6.55	-	820,717
Dec 5, 2025	6.60	6.70	6.52	6.55	6.55	-0.91%	1,562,397
Dec 4, 2025	6.50	6.70	6.46	6.61	6.61	2.48%	1,205,603
Dec 3, 2025	6.53	6.60	6.44	6.45	6.45	-1.23%	1,112,560