LianChuang Electronic Technology Co.,Ltd (SHE:002036)
China · Delayed Price · Currency is CNY 9.21
-0.57 (-5.83%)
May 29, 2026, 3:04 PM CST
SHE:002036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 9.06 | 9.10 | 8.62 | 8.62 | 8.62 | -4.22% | 40,581,540 |
| May 13, 2026 | 8.60 | 9.13 | 8.56 | 9.00 | 9.00 | 3.81% | 56,535,720 |
| May 12, 2026 | 8.68 | 8.76 | 8.50 | 8.67 | 8.67 | -1.03% | 45,213,330 |
| May 11, 2026 | 8.59 | 9.07 | 8.41 | 8.76 | 8.76 | 3.91% | 78,574,330 |
| 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% | 33,150,180 |
| May 6, 2026 | 7.78 | 7.98 | 7.70 | 7.90 | 7.90 | 2.86% | 38,750,030 |
| Apr 30, 2026 | 7.85 | 7.93 | 7.61 | 7.68 | 7.68 | -2.78% | 43,847,170 |
| Apr 29, 2026 | 7.77 | 7.99 | 7.70 | 7.90 | 7.90 | -3.07% | 65,087,330 |
| Apr 28, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | -9.94% | 42,340,480 |
| Apr 27, 2026 | 8.73 | 9.07 | 8.58 | 9.05 | 9.05 | 3.08% | 30,196,950 |
| Apr 24, 2026 | 8.89 | 8.95 | 8.77 | 8.78 | 8.78 | -1.46% | 17,559,860 |
| Apr 23, 2026 | 9.07 | 9.10 | 8.86 | 8.91 | 8.91 | -1.76% | 25,713,890 |
| Apr 22, 2026 | 8.92 | 9.10 | 8.89 | 9.07 | 9.07 | 1.11% | 22,050,550 |
| 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% | 18,991,060 |
| Apr 17, 2026 | 9.18 | 9.20 | 9.04 | 9.12 | 9.12 | -1.19% | 22,837,750 |
| Apr 16, 2026 | 9.15 | 9.35 | 9.05 | 9.23 | 9.23 | 1.99% | 29,628,870 |
| Apr 15, 2026 | 9.16 | 9.19 | 9.00 | 9.05 | 9.05 | -0.55% | 18,335,870 |
| Apr 14, 2026 | 9.22 | 9.25 | 9.03 | 9.10 | 9.10 | -0.44% | 21,450,070 |
| 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% | 16,311,320 |
| Mar 31, 2026 | 8.78 | 8.89 | 8.67 | 8.69 | 8.69 | -1.36% | 18,101,940 |
| 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 |