LianChuang Electronic Technology Co.,Ltd (SHE:002036)
China · Delayed Price · Currency is CNY 8.43
+0.31 (3.82%)
May 8, 2026, 3:04 PM CST
SHE:002036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.12 | 8.63 | 8.00 | 8.43 | 8.43 | 3.82% | 57,228,870 |
| May 7, 2026 | 7.90 | 8.15 | 7.85 | 8.12 | 8.12 | 2.78% | 33,150,186 |
| May 6, 2026 | 7.78 | 7.98 | 7.70 | 7.90 | 7.90 | 2.86% | 38,750,038 |
| Apr 30, 2026 | 7.85 | 7.93 | 7.61 | 7.68 | 7.68 | -2.78% | 43,847,176 |
| Apr 29, 2026 | 7.77 | 7.99 | 7.70 | 7.90 | 7.90 | -3.07% | 65,087,339 |
| Apr 28, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | -9.94% | 42,340,485 |
| Apr 27, 2026 | 8.73 | 9.07 | 8.58 | 9.05 | 9.05 | 3.08% | 30,196,957 |
| Apr 24, 2026 | 8.89 | 8.95 | 8.77 | 8.78 | 8.78 | -1.46% | 17,559,864 |
| Apr 23, 2026 | 9.07 | 9.10 | 8.86 | 8.91 | 8.91 | -1.76% | 25,713,893 |
| Apr 22, 2026 | 8.92 | 9.10 | 8.89 | 9.07 | 9.07 | 1.11% | 22,050,558 |
| Apr 21, 2026 | 9.10 | 9.11 | 8.89 | 8.97 | 8.97 | -1.54% | 26,373,740 |
| Apr 20, 2026 | 9.10 | 9.20 | 9.07 | 9.11 | 9.11 | -0.11% | 18,991,061 |
| Apr 17, 2026 | 9.18 | 9.20 | 9.04 | 9.12 | 9.12 | -1.19% | 22,837,755 |
| Apr 16, 2026 | 9.15 | 9.35 | 9.05 | 9.23 | 9.23 | 1.99% | 29,628,879 |
| Apr 15, 2026 | 9.16 | 9.19 | 9.00 | 9.05 | 9.05 | -0.55% | 18,335,871 |
| Apr 14, 2026 | 9.22 | 9.25 | 9.03 | 9.10 | 9.10 | -0.44% | 21,450,077 |
| Apr 13, 2026 | 9.20 | 9.25 | 9.11 | 9.14 | 9.14 | -1.08% | 18,887,240 |
| Apr 10, 2026 | 9.27 | 9.38 | 9.20 | 9.24 | 9.24 | 0.76% | 24,310,660 |
| Apr 9, 2026 | 9.14 | 9.38 | 9.11 | 9.17 | 9.17 | -1.08% | 23,310,180 |
| Apr 8, 2026 | 9.15 | 9.27 | 9.10 | 9.27 | 9.27 | 2.89% | 30,573,830 |
| Apr 7, 2026 | 8.86 | 9.05 | 8.86 | 9.01 | 9.01 | 1.24% | 21,653,800 |
| Apr 3, 2026 | 8.79 | 9.04 | 8.57 | 8.90 | 8.90 | 2.53% | 35,169,180 |
| Apr 2, 2026 | 8.89 | 9.04 | 8.65 | 8.68 | 8.68 | -2.03% | 21,826,760 |
| Apr 1, 2026 | 8.85 | 8.89 | 8.75 | 8.86 | 8.86 | 1.96% | 16,311,323 |
| Mar 31, 2026 | 8.78 | 8.89 | 8.67 | 8.69 | 8.69 | -1.36% | 18,101,944 |
| Mar 30, 2026 | 8.80 | 8.85 | 8.60 | 8.81 | 8.81 | -1.23% | 22,023,870 |
| Mar 27, 2026 | 8.82 | 8.96 | 8.77 | 8.92 | 8.92 | 0.11% | 18,086,040 |
| Mar 26, 2026 | 8.99 | 9.23 | 8.89 | 8.91 | 8.91 | -1.55% | 26,065,770 |
| Mar 25, 2026 | 9.09 | 9.14 | 9.01 | 9.05 | 9.05 | 0.78% | 21,115,870 |
| Mar 24, 2026 | 9.03 | 9.05 | 8.68 | 8.98 | 8.98 | 1.58% | 30,502,800 |
| Mar 23, 2026 | 9.34 | 9.56 | 8.80 | 8.84 | 8.84 | -9.05% | 49,099,240 |
| Mar 20, 2026 | 9.93 | 10.15 | 9.71 | 9.72 | 9.72 | -2.02% | 25,794,630 |
| Mar 19, 2026 | 10.00 | 10.12 | 9.90 | 9.92 | 9.92 | -2.46% | 26,048,390 |
| Mar 18, 2026 | 10.12 | 10.20 | 10.04 | 10.17 | 10.17 | 0.79% | 20,012,250 |
| Mar 17, 2026 | 10.39 | 10.45 | 10.08 | 10.09 | 10.09 | -2.70% | 28,381,130 |
| Mar 16, 2026 | 10.20 | 10.37 | 10.08 | 10.37 | 10.37 | 0.97% | 28,059,130 |
| Mar 13, 2026 | 10.34 | 10.55 | 10.27 | 10.27 | 10.27 | -1.91% | 27,664,460 |
| Mar 12, 2026 | 10.52 | 10.72 | 10.40 | 10.47 | 10.47 | -1.23% | 31,662,420 |
| Mar 11, 2026 | 10.50 | 10.81 | 10.50 | 10.60 | 10.60 | 0.86% | 37,370,940 |
| Mar 10, 2026 | 10.64 | 10.80 | 10.46 | 10.51 | 10.51 | 0.57% | 38,434,176 |
| Mar 9, 2026 | 10.62 | 10.62 | 10.12 | 10.45 | 10.45 | -3.60% | 62,697,830 |
| Mar 6, 2026 | 11.05 | 11.14 | 10.76 | 10.84 | 10.84 | -2.78% | 52,863,172 |
| Mar 5, 2026 | 11.23 | 11.54 | 11.06 | 11.15 | 11.15 | 1.55% | 67,081,375 |
| Mar 4, 2026 | 10.82 | 11.25 | 10.82 | 10.98 | 10.98 | -2.14% | 70,880,800 |
| Mar 3, 2026 | 11.30 | 11.85 | 11.15 | 11.22 | 11.22 | 4.18% | 146,253,000 |
| Mar 2, 2026 | 10.93 | 11.02 | 10.66 | 10.77 | 10.77 | -4.01% | 45,070,660 |
| Feb 27, 2026 | 11.20 | 11.23 | 11.08 | 11.22 | 11.22 | -0.44% | 27,293,560 |
| Feb 26, 2026 | 11.21 | 11.35 | 11.19 | 11.27 | 11.27 | 0.71% | 32,546,890 |
| Feb 25, 2026 | 11.21 | 11.35 | 11.08 | 11.19 | 11.19 | 0.81% | 38,602,630 |
| Feb 24, 2026 | 11.09 | 11.29 | 10.98 | 11.10 | 11.10 | 3.93% | 57,801,810 |