Jiangxi Lian Chuang Optoelectronic Science And Technology Co.,lTd. (SHA:600363)
China · Delayed Price · Currency is CNY 59.36
+0.17 (0.29%)
Nov 17, 2025, 3:00 PM CST
SHA:600363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 59.72 | 60.34 | 59.09 | 59.19 | 59.19 | -1.66% | 4,701,400 |
| Nov 13, 2025 | 59.02 | 60.50 | 58.60 | 60.19 | 60.19 | 1.81% | 7,513,900 |
| Nov 12, 2025 | 60.01 | 60.01 | 58.68 | 59.12 | 59.12 | -1.25% | 4,377,453 |
| Nov 11, 2025 | 59.70 | 60.26 | 58.45 | 59.87 | 59.87 | 0.88% | 8,314,332 |
| Nov 10, 2025 | 58.93 | 59.60 | 57.80 | 59.35 | 59.35 | 1.40% | 8,191,610 |
| Nov 7, 2025 | 59.51 | 59.51 | 58.48 | 58.53 | 58.53 | -1.98% | 7,244,926 |
| Nov 6, 2025 | 59.46 | 60.26 | 59.27 | 59.71 | 59.71 | 0.44% | 7,414,896 |
| Nov 5, 2025 | 58.99 | 59.85 | 58.80 | 59.45 | 59.45 | -0.10% | 7,356,044 |
| Nov 4, 2025 | 61.59 | 61.72 | 59.00 | 59.51 | 59.51 | -3.36% | 13,145,711 |
| Nov 3, 2025 | 62.98 | 63.60 | 60.96 | 61.58 | 61.58 | -2.10% | 11,429,340 |
| Oct 31, 2025 | 64.30 | 64.57 | 62.64 | 62.90 | 62.90 | -2.19% | 11,621,724 |
| Oct 30, 2025 | 65.50 | 65.77 | 63.68 | 64.31 | 64.31 | -2.38% | 13,446,101 |
| Oct 29, 2025 | 63.51 | 66.28 | 63.51 | 65.88 | 65.88 | 3.81% | 19,071,361 |
| Oct 28, 2025 | 63.02 | 65.49 | 62.88 | 63.46 | 63.46 | 0.43% | 17,722,689 |
| Oct 27, 2025 | 62.20 | 63.90 | 61.70 | 63.19 | 63.19 | 1.59% | 14,037,239 |
| Oct 24, 2025 | 61.33 | 62.77 | 61.32 | 62.20 | 62.20 | 1.63% | 9,848,470 |
| Oct 23, 2025 | 61.70 | 61.70 | 60.00 | 61.20 | 61.20 | -1.18% | 7,298,524 |
| Oct 22, 2025 | 61.30 | 62.66 | 60.70 | 61.93 | 61.93 | 0.72% | 9,352,505 |
| Oct 21, 2025 | 61.91 | 62.61 | 61.32 | 61.49 | 61.49 | -0.68% | 10,156,595 |
| Oct 20, 2025 | 61.57 | 63.10 | 61.33 | 61.91 | 61.91 | 0.45% | 11,026,571 |
| Oct 17, 2025 | 62.62 | 62.88 | 60.45 | 61.63 | 61.63 | -0.84% | 15,074,247 |
| Oct 16, 2025 | 64.11 | 64.44 | 62.07 | 62.15 | 62.15 | -3.81% | 15,095,423 |
| Oct 15, 2025 | 66.33 | 67.77 | 63.23 | 64.61 | 64.61 | -3.39% | 21,328,327 |
| Oct 14, 2025 | 70.50 | 72.00 | 66.50 | 66.88 | 66.88 | -3.62% | 29,234,695 |
| Oct 13, 2025 | 60.60 | 69.39 | 60.30 | 69.39 | 69.39 | 10.00% | 35,629,253 |
| Oct 10, 2025 | 66.60 | 66.95 | 62.82 | 63.08 | 63.08 | -3.97% | 16,905,054 |
| Oct 9, 2025 | 64.30 | 66.22 | 63.95 | 65.69 | 65.69 | 6.62% | 24,501,149 |
| 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 |