Cicc Fund Management Co.,Ltd - CICC Liandong Science & Technology Innovation (SHA:508003)
China · Delayed Price · Currency is CNY 3.132
-0.028 (-0.89%)
At close: Sep 11, 2026
SHA:508003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.89% | 322,000 |
| Sep 10, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | -0.03% | 181,400 |
| Sep 9, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | 0.54% | 262,593 |
| Sep 8, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.53% | 1,075,400 |
| Sep 7, 2026 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -1.90% | 1,013,379 |
| Sep 4, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 0.90% | 1,233,603 |
| Sep 3, 2026 | 3.29 | 3.37 | 3.21 | 3.23 | 3.23 | -1.77% | 248,700 |
| Sep 2, 2026 | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | -0.48% | 431,600 |
| Sep 1, 2026 | 3.40 | 3.41 | 3.28 | 3.30 | 3.30 | -2.94% | 1,060,100 |
| Aug 31, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 0.62% | 265,822 |
| Aug 28, 2026 | 3.36 | 3.42 | 3.29 | 3.38 | 3.38 | 0.69% | 510,600 |
| Aug 27, 2026 | 3.33 | 3.39 | 3.33 | 3.36 | 3.36 | 0.81% | 502,700 |
| Aug 26, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.49% | 989,735 |
| Aug 25, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | 0.46% | 181,817 |
| Aug 24, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -0.82% | 959,100 |
| Aug 21, 2026 | 3.30 | 3.33 | 3.26 | 3.29 | 3.29 | -0.30% | 760,400 |
| Aug 20, 2026 | 3.32 | 3.36 | 3.29 | 3.30 | 3.30 | 0.12% | 1,996,500 |
| Aug 19, 2026 | 3.29 | 3.37 | 3.26 | 3.30 | 3.30 | 0.21% | 404,400 |
| Aug 18, 2026 | 3.26 | 3.55 | 3.17 | 3.29 | 3.29 | 1.89% | 821,800 |
| Aug 17, 2026 | 3.30 | 3.38 | 3.20 | 3.23 | 3.23 | -1.85% | 1,046,000 |
| Aug 14, 2026 | 3.32 | 3.32 | 3.27 | 3.29 | 3.29 | 0.49% | 349,500 |
| Aug 13, 2026 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | -0.49% | 684,010 |
| Aug 12, 2026 | 3.31 | 3.40 | 3.27 | 3.29 | 3.29 | 0.30% | 719,300 |
| Aug 11, 2026 | 3.33 | 3.33 | 3.25 | 3.28 | 3.28 | -0.70% | 552,800 |
| Aug 10, 2026 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -0.12% | 304,100 |
| Aug 7, 2026 | 3.39 | 3.39 | 3.34 | 3.35 | 3.31 | -1.30% | 1,347,500 |
| Aug 6, 2026 | 3.48 | 3.48 | 3.30 | 3.39 | 3.35 | -2.59% | 1,956,100 |
| Aug 5, 2026 | 3.60 | 3.60 | 3.47 | 3.48 | 3.44 | -3.33% | 807,408 |
| Aug 4, 2026 | 3.60 | 3.60 | 3.57 | 3.60 | 3.56 | - | 165,800 |
| Aug 3, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.56 | -0.55% | 1,406,500 |
| Jul 31, 2026 | 3.61 | 3.64 | 3.59 | 3.62 | 3.58 | 0.17% | 850,787 |
| Jul 30, 2026 | 3.61 | 3.61 | 3.52 | 3.61 | 3.57 | 0.78% | 164,680 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.58 | 3.59 | 3.55 | 0.50% | 320,800 |
| Jul 28, 2026 | 3.56 | 3.61 | 3.55 | 3.57 | 3.53 | 0.51% | 364,100 |
| Jul 27, 2026 | 3.56 | 3.58 | 3.53 | 3.55 | 3.51 | -0.11% | 237,500 |
| Jul 24, 2026 | 3.58 | 3.58 | 3.52 | 3.55 | 3.51 | 0.17% | 394,400 |
| Jul 23, 2026 | 3.54 | 3.58 | 3.52 | 3.55 | 3.51 | -0.06% | 318,000 |
| Jul 22, 2026 | 3.56 | 3.65 | 3.51 | 3.55 | 3.51 | -0.03% | 910,693 |
| Jul 21, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.51 | -0.39% | 527,000 |
| Jul 20, 2026 | 3.61 | 3.62 | 3.54 | 3.57 | 3.52 | -1.33% | 269,900 |
| Jul 17, 2026 | 3.63 | 3.67 | 3.58 | 3.61 | 3.57 | -0.58% | 381,193 |
| Jul 16, 2026 | 3.62 | 3.64 | 3.59 | 3.63 | 3.59 | 1.17% | 696,900 |
| Jul 15, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.55 | -0.55% | 753,300 |
| Jul 14, 2026 | 3.63 | 3.66 | 3.61 | 3.61 | 3.57 | -0.39% | 126,586 |
| Jul 13, 2026 | 3.66 | 3.66 | 3.61 | 3.63 | 3.58 | - | 36,300 |
| Jul 10, 2026 | 3.58 | 3.63 | 3.56 | 3.63 | 3.58 | 0.86% | 282,100 |
| Jul 9, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.55 | -1.15% | 363,493 |
| Jul 8, 2026 | 3.68 | 3.68 | 3.52 | 3.64 | 3.60 | -0.36% | 1,064,386 |
| Jul 7, 2026 | 3.66 | 3.66 | 3.64 | 3.65 | 3.61 | 0.30% | 107,393 |
| Jul 6, 2026 | 3.66 | 3.69 | 3.61 | 3.64 | 3.60 | -0.46% | 460,700 |