LianChuang Electronic Technology Co.,Ltd (SHE:002036)
China · Delayed Price · Currency is CNY 6.80
+0.28 (4.29%)
Aug 25, 2026, 1:25 PM CST
SHE:002036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.52 | 6.52 | 6.42 | 6.49 | - | -0.46% | 6,841,097 |
| Aug 24, 2026 | 6.72 | 6.90 | 6.41 | 6.52 | 6.52 | -0.61% | 37,042,211 |
| Aug 21, 2026 | 6.55 | 6.63 | 6.40 | 6.56 | 6.56 | -1.50% | 30,339,462 |
| Aug 20, 2026 | 6.57 | 6.94 | 6.41 | 6.66 | 6.66 | 1.37% | 45,618,984 |
| Aug 19, 2026 | 6.79 | 6.81 | 6.54 | 6.57 | 6.57 | -4.37% | 38,181,124 |
| Aug 18, 2026 | 6.99 | 7.02 | 6.74 | 6.87 | 6.87 | -2.14% | 38,670,478 |
| Aug 17, 2026 | 6.87 | 7.04 | 6.60 | 7.02 | 7.02 | 0.29% | 53,952,950 |
| Aug 14, 2026 | 7.08 | 7.11 | 6.91 | 7.00 | 7.00 | -0.43% | 27,322,193 |
| Aug 13, 2026 | 7.24 | 7.31 | 7.01 | 7.03 | 7.03 | -3.03% | 38,037,983 |
| Aug 12, 2026 | 7.11 | 7.27 | 7.11 | 7.25 | 7.25 | 0.55% | 36,673,848 |
| Aug 11, 2026 | 7.24 | 7.29 | 7.10 | 7.21 | 7.21 | -1.37% | 40,351,791 |
| Aug 10, 2026 | 7.24 | 7.31 | 7.08 | 7.31 | 7.31 | 0.27% | 48,291,280 |
| Aug 7, 2026 | 7.43 | 7.47 | 7.20 | 7.29 | 7.29 | -2.15% | 59,547,270 |
| Aug 6, 2026 | 7.73 | 7.79 | 7.33 | 7.45 | 7.45 | -4.49% | 101,167,751 |
| Aug 5, 2026 | 7.32 | 7.80 | 7.31 | 7.80 | 7.80 | 10.01% | 37,425,080 |
| Aug 4, 2026 | 6.94 | 7.34 | 6.82 | 7.09 | 7.09 | 3.05% | 60,347,150 |
| Aug 3, 2026 | 6.72 | 7.05 | 6.67 | 6.88 | 6.88 | 1.33% | 56,295,610 |
| Jul 31, 2026 | 6.69 | 7.10 | 6.46 | 6.79 | 6.79 | -1.31% | 81,786,620 |
| Jul 30, 2026 | 7.25 | 7.95 | 6.88 | 6.88 | 6.88 | -4.84% | 115,051,600 |
| Jul 22, 2026 | 7.48 | 7.69 | 6.90 | 7.23 | 7.23 | 0.28% | 123,608,323 |
| Jul 21, 2026 | 6.70 | 7.21 | 6.65 | 7.21 | 7.21 | 10.08% | 43,470,310 |
| Jul 20, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 10.08% | 40,770,401 |
| Jul 17, 2026 | 6.16 | 6.28 | 5.91 | 5.95 | 5.95 | -4.03% | 34,754,490 |
| Jul 16, 2026 | 6.04 | 6.28 | 5.96 | 6.20 | 6.20 | 1.64% | 32,599,390 |
| Jul 15, 2026 | 6.02 | 6.21 | 5.92 | 6.10 | 6.10 | - | 30,873,165 |
| Jul 14, 2026 | 6.18 | 6.21 | 5.90 | 6.10 | 6.10 | -1.45% | 31,448,442 |
| Jul 13, 2026 | 6.69 | 6.69 | 6.15 | 6.19 | 6.19 | -8.43% | 37,774,390 |
| Jul 10, 2026 | 6.67 | 6.89 | 6.60 | 6.76 | 6.76 | 0.60% | 32,413,186 |
| Jul 9, 2026 | 6.58 | 6.74 | 6.37 | 6.72 | 6.72 | 2.60% | 33,025,078 |
| Jul 8, 2026 | 6.70 | 6.74 | 6.42 | 6.55 | 6.55 | -2.67% | 28,531,166 |
| Jul 7, 2026 | 7.06 | 7.10 | 6.71 | 6.73 | 6.73 | -3.72% | 31,825,832 |
| Jul 6, 2026 | 7.43 | 7.46 | 6.97 | 6.99 | 6.99 | -5.80% | 42,603,044 |
| Jul 3, 2026 | 7.36 | 7.59 | 7.20 | 7.42 | 7.42 | 1.37% | 41,311,604 |
| Jul 2, 2026 | 7.57 | 7.79 | 7.30 | 7.32 | 7.32 | -3.30% | 44,889,909 |
| Jul 1, 2026 | 7.70 | 7.86 | 7.51 | 7.57 | 7.57 | - | 65,737,183 |
| Jun 30, 2026 | 6.96 | 7.57 | 6.93 | 7.57 | 7.57 | 10.03% | 39,262,701 |
| Jun 29, 2026 | 7.20 | 7.32 | 6.74 | 6.88 | 6.88 | -5.10% | 50,074,106 |
| Jun 26, 2026 | 7.33 | 7.59 | 7.20 | 7.25 | 7.25 | -1.76% | 47,564,790 |
| Jun 25, 2026 | 7.95 | 8.05 | 7.31 | 7.38 | 7.38 | -7.75% | 64,969,390 |
| Jun 24, 2026 | 8.10 | 8.15 | 7.84 | 8.00 | 8.00 | -1.84% | 39,187,370 |
| Jun 23, 2026 | 8.22 | 8.52 | 8.13 | 8.15 | 8.15 | -1.69% | 37,574,020 |
| Jun 22, 2026 | 8.61 | 8.75 | 8.14 | 8.29 | 8.29 | -3.72% | 46,503,215 |
| Jun 18, 2026 | 8.61 | 8.66 | 8.35 | 8.61 | 8.61 | -1.03% | 43,875,590 |
| Jun 17, 2026 | 8.40 | 8.79 | 8.40 | 8.70 | 8.70 | 2.47% | 54,926,330 |
| Jun 16, 2026 | 8.15 | 8.80 | 8.01 | 8.49 | 8.49 | 4.17% | 58,186,200 |
| Jun 15, 2026 | 7.92 | 8.16 | 7.91 | 8.15 | 8.15 | 3.69% | 39,010,680 |
| Jun 12, 2026 | 8.12 | 8.26 | 7.83 | 7.86 | 7.86 | -1.26% | 42,335,860 |
| Jun 11, 2026 | 8.25 | 8.29 | 7.90 | 7.96 | 7.96 | -4.90% | 47,556,828 |
| Jun 10, 2026 | 8.75 | 8.78 | 8.27 | 8.37 | 8.37 | -5.96% | 62,206,175 |
| Jun 9, 2026 | 8.79 | 9.28 | 8.56 | 8.90 | 8.90 | 3.25% | 67,061,191 |