LianChuang Electronic Technology Co.,Ltd (SHE:002036)
China · Delayed Price · Currency is CNY 6.79
-0.09 (-1.31%)
Jul 31, 2026, 3:06 PM CST
SHE:002036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.71 | 8.98 | 8.57 | 8.62 | 8.62 | -5.17% | 55,732,548 |
| Jun 5, 2026 | 8.81 | 9.45 | 8.47 | 9.09 | 9.09 | 2.71% | 90,160,670 |
| Jun 4, 2026 | 8.70 | 9.14 | 8.61 | 8.85 | 8.85 | -0.67% | 56,163,899 |
| Jun 3, 2026 | 9.21 | 9.44 | 8.78 | 8.91 | 8.91 | -3.26% | 84,931,593 |
| Jun 2, 2026 | 9.37 | 9.45 | 9.02 | 9.21 | 9.21 | -3.26% | 69,334,725 |
| Jun 1, 2026 | 9.03 | 9.84 | 9.03 | 9.52 | 9.52 | 3.37% | 86,214,602 |
| May 29, 2026 | 10.60 | 10.69 | 9.03 | 9.21 | 9.21 | -5.83% | 124,638,600 |
| May 28, 2026 | 9.87 | 10.18 | 9.51 | 9.78 | 9.78 | -2.40% | 112,193,800 |
| May 27, 2026 | 10.44 | 10.83 | 9.86 | 10.02 | 10.02 | -7.05% | 156,581,300 |
| May 26, 2026 | 10.44 | 10.83 | 10.21 | 10.78 | 10.78 | 4.46% | 177,639,784 |
| May 25, 2026 | 10.31 | 10.93 | 10.13 | 10.32 | 10.32 | 0.19% | 218,776,702 |
| May 22, 2026 | 10.09 | 10.30 | 9.52 | 10.30 | 10.30 | 10.04% | 205,810,415 |
| May 21, 2026 | 8.77 | 9.36 | 8.77 | 9.36 | 9.36 | 9.99% | 70,554,710 |
| May 20, 2026 | 8.75 | 8.82 | 8.47 | 8.51 | 8.51 | -3.62% | 30,103,440 |
| May 19, 2026 | 8.82 | 8.94 | 8.64 | 8.83 | 8.83 | 2.08% | 40,428,215 |
| May 18, 2026 | 8.36 | 8.85 | 8.31 | 8.65 | 8.65 | 3.22% | 36,010,940 |
| May 15, 2026 | 8.62 | 8.74 | 8.30 | 8.38 | 8.38 | -2.78% | 35,311,980 |