LianChuang Electronic Technology Co.,Ltd (SHE:002036)
China · Delayed Price · Currency is CNY 5.82
+0.25 (4.49%)
Oct 23, 2026, 3:04 PM CST
SHE:002036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.45 | 5.87 | 5.33 | 5.82 | 5.82 | 4.49% | 40,142,292 |
| Oct 22, 2026 | 5.59 | 5.70 | 5.55 | 5.57 | 5.57 | -0.89% | 18,263,981 |
| Oct 21, 2026 | 5.64 | 5.68 | 5.61 | 5.62 | 5.62 | -0.18% | 14,908,540 |
| Oct 20, 2026 | 5.56 | 5.67 | 5.52 | 5.63 | 5.63 | 1.26% | 17,114,700 |
| Oct 19, 2026 | 5.50 | 5.59 | 5.46 | 5.56 | 5.56 | 0.91% | 15,374,340 |
| Oct 16, 2026 | 5.45 | 5.67 | 5.39 | 5.51 | 5.51 | 2.04% | 23,906,509 |
| Oct 15, 2026 | 5.45 | 5.53 | 5.40 | 5.40 | 5.40 | -3.40% | 18,796,003 |
| Oct 14, 2026 | 5.71 | 5.73 | 5.57 | 5.59 | 5.59 | -2.61% | 14,392,125 |
| Oct 13, 2026 | 5.66 | 5.78 | 5.54 | 5.74 | 5.74 | 0.17% | 19,035,291 |
| Oct 12, 2026 | 5.85 | 5.89 | 5.72 | 5.73 | 5.73 | -2.88% | 17,377,598 |
| Oct 9, 2026 | 5.90 | 5.91 | 5.68 | 5.90 | 5.90 | 1.20% | 24,221,770 |
| Oct 8, 2026 | 5.97 | 6.05 | 5.78 | 5.83 | 5.83 | -2.35% | 20,487,284 |
| Sep 30, 2026 | 6.08 | 6.08 | 5.96 | 5.97 | 5.97 | -0.83% | 14,658,690 |
| Sep 29, 2026 | 5.95 | 6.07 | 5.89 | 6.02 | 6.02 | 0.84% | 15,840,480 |
| Sep 28, 2026 | 6.17 | 6.17 | 5.88 | 5.97 | 5.97 | -3.08% | 23,318,059 |
| Sep 24, 2026 | 6.27 | 6.31 | 6.12 | 6.16 | 6.16 | -1.60% | 16,485,320 |
| Sep 23, 2026 | 6.36 | 6.43 | 6.25 | 6.26 | 6.26 | -1.73% | 18,928,230 |
| Sep 22, 2026 | 6.36 | 6.50 | 6.33 | 6.37 | 6.37 | 0.63% | 27,586,682 |
| Sep 21, 2026 | 6.30 | 6.47 | 6.29 | 6.33 | 6.33 | 0.16% | 25,110,117 |
| Sep 18, 2026 | 6.50 | 6.53 | 6.28 | 6.32 | 6.32 | -3.22% | 44,205,866 |
| Sep 17, 2026 | 6.15 | 6.64 | 6.14 | 6.53 | 6.53 | 5.32% | 55,528,299 |
| Sep 16, 2026 | 6.15 | 6.22 | 6.06 | 6.20 | 6.20 | 0.81% | 19,326,166 |
| Sep 15, 2026 | 6.28 | 6.32 | 6.14 | 6.15 | 6.15 | -1.91% | 18,691,612 |
| Sep 14, 2026 | 6.30 | 6.35 | 6.23 | 6.27 | 6.27 | -0.95% | 16,755,920 |
| Sep 11, 2026 | 6.39 | 6.42 | 6.19 | 6.33 | 6.33 | -2.01% | 29,853,365 |
| Sep 10, 2026 | 6.43 | 6.55 | 6.31 | 6.46 | 6.46 | -0.46% | 27,908,600 |
| Sep 9, 2026 | 6.75 | 6.78 | 6.48 | 6.49 | 6.49 | -4.14% | 36,615,174 |
| Sep 8, 2026 | 6.85 | 6.87 | 6.74 | 6.77 | 6.77 | -1.02% | 19,966,460 |
| Sep 7, 2026 | 6.78 | 6.87 | 6.73 | 6.84 | 6.84 | -0.44% | 40,505,118 |
| Sep 4, 2026 | 7.13 | 7.22 | 6.85 | 6.87 | 6.87 | -3.51% | 71,348,693 |
| Sep 3, 2026 | 7.13 | 7.17 | 6.93 | 7.12 | 7.12 | 0.56% | 37,716,971 |
| Sep 2, 2026 | 7.21 | 7.23 | 7.04 | 7.08 | 7.08 | -2.88% | 26,275,440 |
| Sep 1, 2026 | 7.16 | 7.43 | 7.12 | 7.29 | 7.29 | 2.10% | 52,262,130 |
| Aug 31, 2026 | 6.74 | 7.18 | 6.68 | 7.14 | 7.14 | 5.31% | 49,012,452 |
| Aug 28, 2026 | 6.81 | 6.89 | 6.72 | 6.78 | 6.78 | -0.29% | 24,276,241 |
| Aug 27, 2026 | 6.77 | 6.83 | 6.70 | 6.80 | 6.80 | 0.15% | 23,767,760 |
| Aug 26, 2026 | 6.83 | 6.92 | 6.72 | 6.79 | 6.79 | -0.29% | 26,324,894 |
| Aug 25, 2026 | 6.50 | 6.85 | 6.41 | 6.81 | 6.81 | 4.45% | 54,753,340 |
| 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 |