Shanghai Liangxin Electrical Co.,LTD. (SHE:002706)
China · Delayed Price · Currency is CNY 9.65
-0.35 (-3.50%)
Aug 24, 2026, 3:04 PM CST
SHE:002706 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.02 | 10.15 | 9.52 | 9.65 | 9.65 | -3.50% | 42,390,698 |
| Aug 21, 2026 | 10.00 | 10.15 | 9.91 | 10.00 | 10.00 | -1.19% | 33,834,300 |
| Aug 20, 2026 | 10.00 | 10.29 | 9.91 | 10.12 | 10.12 | 2.22% | 47,219,987 |
| Aug 19, 2026 | 10.26 | 10.34 | 9.90 | 9.90 | 9.90 | -7.13% | 60,437,397 |
| Aug 18, 2026 | 10.30 | 10.86 | 10.00 | 10.66 | 10.66 | 5.65% | 112,035,051 |
| Aug 17, 2026 | 10.02 | 10.16 | 9.81 | 10.09 | 10.09 | 0.80% | 63,590,051 |
| Aug 14, 2026 | 9.82 | 10.17 | 9.67 | 10.01 | 10.01 | 0.20% | 87,641,712 |
| Aug 13, 2026 | 9.12 | 9.99 | 9.12 | 9.99 | 9.99 | 10.02% | 68,509,727 |
| Aug 12, 2026 | 9.00 | 9.17 | 8.93 | 9.08 | 9.08 | 1.11% | 22,843,435 |
| Aug 11, 2026 | 8.98 | 9.08 | 8.83 | 8.98 | 8.98 | -0.55% | 24,797,758 |
| Aug 10, 2026 | 8.97 | 9.26 | 8.85 | 9.03 | 9.03 | 1.23% | 25,247,740 |
| Aug 7, 2026 | 8.98 | 9.04 | 8.67 | 8.92 | 8.92 | -0.89% | 40,766,087 |
| Aug 6, 2026 | 9.27 | 9.27 | 8.86 | 9.00 | 9.00 | -3.64% | 40,853,883 |
| Aug 5, 2026 | 9.30 | 9.45 | 9.25 | 9.34 | 9.34 | -0.11% | 27,850,240 |
| Aug 4, 2026 | 9.28 | 9.45 | 9.24 | 9.35 | 9.35 | 0.97% | 19,838,260 |
| Aug 3, 2026 | 9.05 | 9.32 | 9.05 | 9.26 | 9.26 | 2.66% | 23,263,075 |
| Jul 31, 2026 | 8.92 | 9.48 | 8.91 | 9.02 | 9.02 | 2.50% | 35,136,310 |
| Jul 30, 2026 | 8.81 | 8.96 | 8.65 | 8.80 | 8.80 | -1.01% | 19,099,840 |
| Jul 29, 2026 | 8.70 | 8.92 | 8.59 | 8.89 | 8.89 | 2.18% | 22,843,848 |
| Jul 28, 2026 | 8.84 | 8.85 | 8.64 | 8.70 | 8.70 | -2.68% | 18,541,830 |
| Jul 27, 2026 | 8.83 | 8.98 | 8.76 | 8.94 | 8.94 | 1.25% | 16,040,652 |
| Jul 24, 2026 | 9.03 | 9.04 | 8.78 | 8.83 | 8.83 | -3.29% | 18,272,700 |
| Jul 23, 2026 | 8.87 | 9.17 | 8.86 | 9.13 | 9.13 | 2.93% | 20,693,390 |
| Jul 22, 2026 | 9.20 | 9.27 | 8.80 | 8.87 | 8.87 | -4.52% | 25,374,460 |
| Jul 21, 2026 | 8.72 | 9.34 | 8.64 | 9.29 | 9.29 | 6.17% | 34,515,493 |
| Jul 20, 2026 | 9.23 | 9.37 | 8.53 | 8.75 | 8.75 | -5.10% | 34,313,750 |
| Jul 17, 2026 | 9.70 | 9.79 | 9.18 | 9.22 | 9.22 | -5.34% | 33,711,110 |
| Jul 16, 2026 | 9.90 | 10.01 | 9.70 | 9.74 | 9.74 | -2.21% | 21,025,886 |
| Jul 15, 2026 | 10.26 | 10.35 | 9.92 | 9.96 | 9.96 | -2.54% | 20,463,692 |
| Jul 14, 2026 | 9.69 | 10.29 | 9.56 | 10.22 | 10.22 | 5.47% | 37,569,355 |
| Jul 13, 2026 | 10.15 | 10.41 | 9.65 | 9.69 | 9.69 | -4.81% | 25,202,779 |
| Jul 10, 2026 | 9.84 | 10.64 | 9.79 | 10.18 | 10.18 | 3.56% | 32,678,159 |
| Jul 9, 2026 | 9.75 | 9.87 | 9.53 | 9.83 | 9.83 | 0.92% | 23,909,257 |
| Jul 8, 2026 | 10.01 | 10.09 | 9.74 | 9.74 | 9.74 | -2.89% | 22,749,347 |
| Jul 7, 2026 | 10.45 | 10.54 | 9.97 | 10.03 | 10.03 | -3.93% | 27,214,206 |
| Jul 6, 2026 | 10.46 | 10.91 | 10.38 | 10.44 | 10.44 | - | 28,768,220 |
| Jul 3, 2026 | 10.23 | 10.59 | 10.16 | 10.44 | 10.44 | 2.35% | 27,046,565 |
| Jul 2, 2026 | 10.50 | 10.64 | 10.15 | 10.20 | 10.20 | -3.68% | 29,445,240 |
| Jul 1, 2026 | 10.92 | 11.09 | 10.40 | 10.59 | 10.59 | -2.93% | 28,920,493 |
| Jun 30, 2026 | 10.35 | 10.99 | 10.24 | 10.91 | 10.91 | 5.11% | 34,041,843 |
| Jun 29, 2026 | 10.60 | 10.62 | 10.12 | 10.38 | 10.38 | -2.63% | 33,741,210 |
| Jun 26, 2026 | 11.30 | 11.38 | 10.59 | 10.66 | 10.66 | -6.00% | 41,805,239 |
| Jun 25, 2026 | 11.89 | 11.94 | 11.32 | 11.34 | 11.34 | -5.03% | 40,890,973 |
| Jun 24, 2026 | 11.93 | 12.11 | 11.53 | 11.94 | 11.94 | - | 29,130,183 |
| Jun 23, 2026 | 12.40 | 12.47 | 11.85 | 11.94 | 11.94 | -4.33% | 36,836,794 |
| Jun 22, 2026 | 12.49 | 12.85 | 12.15 | 12.48 | 12.48 | 1.46% | 45,359,029 |
| Jun 18, 2026 | 12.00 | 12.54 | 11.92 | 12.30 | 12.30 | 2.59% | 41,487,860 |
| Jun 17, 2026 | 12.25 | 12.46 | 11.88 | 11.99 | 11.99 | -2.52% | 33,708,310 |
| Jun 16, 2026 | 12.09 | 12.72 | 11.86 | 12.30 | 12.30 | 2.24% | 44,932,693 |
| Jun 15, 2026 | 11.61 | 12.15 | 11.48 | 12.03 | 12.03 | 6.18% | 46,722,680 |