Jiangxi Lian Chuang Optoelectronic Science And Technology Co.,lTd. (SHA:600363)
China · Delayed Price · Currency is CNY 61.44
+0.59 (0.97%)
Aug 14, 2025, 2:45 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 59.82 | 61.34 | 59.10 | 60.85 | 60.85 | 1.06% | 15,839,262 |
| Aug 12, 2025 | 59.48 | 60.87 | 59.16 | 60.21 | 60.21 | 1.79% | 14,234,629 |
| Aug 11, 2025 | 55.66 | 59.88 | 55.66 | 59.15 | 59.15 | 6.31% | 25,025,707 |
| Aug 8, 2025 | 55.88 | 55.88 | 55.01 | 55.64 | 55.64 | -0.41% | 5,728,510 |
| Aug 7, 2025 | 56.61 | 56.95 | 55.77 | 55.87 | 55.87 | -1.31% | 7,901,900 |
| Aug 6, 2025 | 55.38 | 56.95 | 55.32 | 56.61 | 56.61 | 1.78% | 8,979,860 |
| Aug 5, 2025 | 55.35 | 55.78 | 55.01 | 55.62 | 55.62 | 0.49% | 5,374,701 |
| Aug 4, 2025 | 55.87 | 56.40 | 54.70 | 55.35 | 55.35 | -1.91% | 9,216,400 |
| Aug 1, 2025 | 55.05 | 56.50 | 54.85 | 56.43 | 56.43 | 2.90% | 11,587,510 |
| Jul 31, 2025 | 55.56 | 55.92 | 54.55 | 54.84 | 54.84 | -1.28% | 9,310,763 |
| Jul 30, 2025 | 55.75 | 56.22 | 55.28 | 55.55 | 55.55 | -0.36% | 8,365,592 |
| Jul 29, 2025 | 57.82 | 57.90 | 55.50 | 55.75 | 55.75 | -3.83% | 19,616,326 |
| Jul 28, 2025 | 58.00 | 58.37 | 57.29 | 57.97 | 57.97 | - | 7,550,510 |
| Jul 25, 2025 | 59.63 | 59.63 | 57.88 | 57.97 | 57.97 | -2.13% | 10,564,891 |
| Jul 24, 2025 | 58.00 | 59.77 | 57.07 | 59.23 | 59.23 | 2.21% | 15,831,010 |
| Jul 23, 2025 | 58.34 | 58.50 | 57.58 | 57.95 | 57.95 | 1.44% | 11,126,954 |
| Jul 22, 2025 | 57.91 | 58.00 | 56.97 | 57.13 | 57.13 | -1.36% | 9,860,035 |
| Jul 21, 2025 | 57.87 | 59.19 | 57.72 | 57.92 | 57.92 | 0.47% | 9,405,437 |
| Jul 18, 2025 | 57.20 | 58.81 | 57.08 | 57.65 | 57.65 | 0.45% | 7,909,790 |
| Jul 17, 2025 | 57.42 | 57.74 | 56.90 | 57.39 | 57.39 | -0.14% | 7,382,452 |
| Jul 16, 2025 | 57.53 | 57.80 | 56.88 | 57.47 | 57.47 | -0.10% | 4,136,744 |
| Jul 15, 2025 | 57.67 | 58.50 | 57.29 | 57.53 | 57.53 | -0.23% | 6,060,382 |
| Jul 14, 2025 | 57.50 | 58.22 | 57.05 | 57.66 | 57.66 | 1.18% | 5,995,700 |
| Jul 11, 2025 | 57.11 | 57.58 | 56.72 | 56.99 | 56.99 | -0.54% | 6,485,018 |
| Jul 10, 2025 | 57.95 | 57.96 | 56.89 | 57.30 | 57.30 | -0.68% | 4,548,910 |
| Jul 9, 2025 | 57.62 | 58.78 | 57.51 | 57.69 | 57.69 | 0.16% | 5,153,601 |
| Jul 8, 2025 | 57.68 | 57.88 | 57.21 | 57.60 | 57.60 | -0.14% | 4,071,500 |
| Jul 7, 2025 | 58.03 | 58.20 | 57.06 | 57.68 | 57.68 | 0.52% | 4,657,591 |
| Jul 4, 2025 | 57.80 | 58.02 | 56.88 | 57.38 | 57.38 | -0.52% | 5,019,292 |
| Jul 3, 2025 | 58.38 | 58.81 | 57.31 | 57.68 | 57.68 | -1.17% | 5,858,375 |
| Jul 2, 2025 | 60.09 | 60.20 | 58.36 | 58.36 | 58.36 | -2.85% | 7,167,653 |
| Jul 1, 2025 | 58.70 | 60.41 | 58.70 | 60.07 | 60.07 | 2.98% | 12,084,100 |
| Jun 30, 2025 | 57.76 | 58.54 | 57.27 | 58.33 | 58.33 | 1.99% | 7,131,875 |
| Jun 27, 2025 | 57.67 | 57.85 | 57.00 | 57.19 | 57.19 | -0.56% | 5,211,310 |
| Jun 26, 2025 | 58.55 | 58.67 | 57.47 | 57.51 | 57.51 | -1.56% | 6,434,954 |
| Jun 25, 2025 | 57.71 | 58.55 | 57.52 | 58.42 | 58.42 | 1.11% | 6,431,886 |
| Jun 24, 2025 | 56.85 | 58.45 | 56.80 | 57.78 | 57.73 | 1.17% | 6,958,149 |
| Jun 23, 2025 | 56.89 | 57.20 | 55.68 | 57.11 | 57.06 | -1.30% | 10,210,381 |
| Jun 20, 2025 | 59.01 | 59.68 | 57.58 | 57.86 | 57.81 | 0.28% | 7,587,916 |
| Jun 19, 2025 | 59.97 | 60.46 | 57.41 | 57.70 | 57.65 | -4.63% | 13,084,449 |
| Jun 18, 2025 | 61.26 | 61.26 | 60.37 | 60.50 | 60.44 | -0.74% | 6,754,545 |
| Jun 17, 2025 | 63.30 | 63.30 | 60.70 | 60.95 | 60.89 | -3.86% | 11,980,671 |
| Jun 16, 2025 | 60.71 | 64.19 | 60.19 | 63.40 | 63.34 | 3.93% | 17,620,530 |
| Jun 13, 2025 | 60.08 | 61.50 | 58.30 | 61.00 | 60.94 | 1.73% | 17,726,344 |
| Jun 12, 2025 | 60.74 | 61.46 | 59.74 | 59.96 | 59.90 | -0.84% | 9,390,789 |
| Jun 11, 2025 | 60.60 | 61.30 | 60.35 | 60.47 | 60.41 | -1.00% | 6,157,276 |
| Jun 10, 2025 | 60.24 | 61.78 | 59.80 | 61.08 | 61.02 | 1.72% | 11,005,593 |
| Jun 9, 2025 | 59.11 | 60.21 | 59.10 | 60.05 | 59.99 | 1.66% | 7,060,307 |
| Jun 6, 2025 | 60.00 | 60.19 | 59.02 | 59.07 | 59.01 | -1.25% | 5,973,048 |
| Jun 5, 2025 | 59.43 | 60.00 | 59.00 | 59.82 | 59.76 | 0.12% | 6,250,575 |