Jiangxi Lian Chuang Optoelectronic Science And Technology Co.,lTd. (SHA:600363)
China · Delayed Price · Currency is CNY 61.61
+1.16 (1.92%)
Sep 30, 2025, 3:00 PM CST
SHA:600363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.51 | 62.48 | 60.25 | 61.61 | 61.61 | 1.92% | 9,377,827 |
| Sep 29, 2025 | 60.25 | 61.45 | 60.10 | 60.45 | 60.45 | -0.28% | 8,847,881 |
| Sep 26, 2025 | 62.60 | 63.16 | 60.60 | 60.62 | 60.62 | -3.92% | 11,454,006 |
| Sep 25, 2025 | 62.99 | 66.18 | 62.93 | 63.09 | 63.09 | 1.71% | 16,710,295 |
| Sep 24, 2025 | 59.51 | 62.11 | 59.08 | 62.03 | 62.03 | 3.59% | 14,683,341 |
| Sep 23, 2025 | 61.01 | 61.11 | 58.45 | 59.88 | 59.88 | -1.12% | 9,720,261 |
| Sep 22, 2025 | 59.50 | 61.25 | 59.10 | 60.56 | 60.56 | 1.83% | 8,726,978 |
| Sep 19, 2025 | 59.21 | 60.15 | 59.02 | 59.47 | 59.47 | 0.49% | 7,282,786 |
| Sep 18, 2025 | 59.58 | 61.01 | 58.58 | 59.18 | 59.18 | -0.72% | 12,644,397 |
| Sep 17, 2025 | 59.43 | 59.80 | 58.80 | 59.61 | 59.61 | -0.50% | 11,403,140 |
| Sep 16, 2025 | 59.32 | 60.33 | 59.01 | 59.91 | 59.91 | 0.59% | 8,115,500 |
| Sep 15, 2025 | 60.78 | 60.79 | 59.35 | 59.56 | 59.56 | -2.06% | 10,705,966 |
| Sep 12, 2025 | 61.20 | 62.50 | 60.68 | 60.81 | 60.81 | -0.67% | 8,712,093 |
| Sep 11, 2025 | 59.90 | 61.38 | 59.80 | 61.22 | 61.22 | 1.68% | 8,221,488 |
| Sep 10, 2025 | 61.18 | 61.60 | 59.92 | 60.21 | 60.21 | -2.27% | 9,357,784 |
| Sep 9, 2025 | 63.93 | 64.49 | 60.81 | 61.61 | 61.61 | -5.48% | 17,810,454 |
| Sep 8, 2025 | 63.00 | 67.00 | 61.00 | 65.18 | 65.18 | 6.16% | 24,836,271 |
| Sep 5, 2025 | 58.02 | 62.81 | 57.53 | 61.40 | 61.40 | 5.83% | 15,556,932 |
| Sep 4, 2025 | 61.94 | 62.98 | 56.83 | 58.02 | 58.02 | -6.31% | 21,580,888 |
| Sep 3, 2025 | 68.18 | 68.57 | 61.43 | 61.93 | 61.93 | -6.73% | 21,624,432 |
| Sep 2, 2025 | 67.16 | 68.86 | 65.12 | 66.40 | 66.40 | -0.88% | 18,025,299 |
| Sep 1, 2025 | 66.88 | 67.79 | 64.82 | 66.99 | 66.99 | 0.36% | 15,948,911 |
| Aug 29, 2025 | 66.74 | 67.70 | 65.89 | 66.75 | 66.75 | 0.20% | 12,159,687 |
| Aug 28, 2025 | 63.70 | 66.62 | 63.70 | 66.62 | 66.62 | 4.91% | 16,888,669 |
| Aug 27, 2025 | 64.80 | 67.67 | 63.21 | 63.50 | 63.50 | -1.46% | 15,935,426 |
| Aug 26, 2025 | 63.88 | 65.16 | 63.46 | 64.44 | 64.44 | 0.53% | 12,764,115 |
| Aug 25, 2025 | 64.52 | 64.89 | 63.16 | 64.10 | 64.10 | -0.65% | 14,148,317 |
| Aug 22, 2025 | 63.52 | 65.27 | 63.00 | 64.52 | 64.52 | 1.61% | 11,660,582 |
| Aug 21, 2025 | 64.18 | 64.60 | 63.18 | 63.50 | 63.50 | -1.06% | 8,413,046 |
| Aug 20, 2025 | 62.70 | 64.43 | 62.26 | 64.18 | 64.18 | 2.31% | 11,616,039 |
| Aug 19, 2025 | 65.28 | 65.40 | 62.70 | 62.73 | 62.73 | -3.54% | 14,972,973 |
| Aug 18, 2025 | 62.27 | 65.86 | 61.80 | 65.03 | 65.03 | 4.43% | 21,030,856 |
| Aug 15, 2025 | 60.98 | 63.24 | 60.63 | 62.27 | 62.27 | 1.95% | 17,360,813 |
| Aug 14, 2025 | 60.80 | 63.95 | 60.63 | 61.08 | 61.08 | 0.38% | 20,151,207 |
| 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 |