Shanghai Liangxin Electrical Co.,LTD. (SHE:002706)
China · Delayed Price · Currency is CNY 8.34
-0.09 (-1.07%)
Sep 30, 2026, 3:04 PM CST
SHE:002706 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.46 | 8.53 | 8.30 | 8.34 | 8.34 | -1.07% | 14,806,210 |
| Sep 29, 2026 | 8.38 | 8.49 | 8.38 | 8.43 | 8.43 | 0.36% | 9,148,982 |
| Sep 28, 2026 | 8.65 | 8.65 | 8.38 | 8.40 | 8.40 | -2.44% | 13,697,072 |
| Sep 24, 2026 | 8.67 | 8.75 | 8.59 | 8.61 | 8.61 | -1.03% | 11,808,300 |
| Sep 23, 2026 | 8.78 | 8.83 | 8.66 | 8.70 | 8.70 | -1.02% | 12,506,363 |
| Sep 22, 2026 | 8.90 | 8.96 | 8.77 | 8.79 | 8.79 | -1.46% | 22,736,160 |
| Sep 21, 2026 | 8.54 | 9.18 | 8.46 | 8.92 | 8.92 | 5.06% | 46,926,782 |
| Sep 18, 2026 | 8.43 | 8.61 | 8.37 | 8.49 | 8.49 | 0.12% | 27,391,021 |
| Sep 17, 2026 | 8.76 | 8.87 | 8.35 | 8.48 | 8.48 | -3.96% | 39,285,594 |
| Sep 16, 2026 | 8.87 | 8.91 | 8.72 | 8.83 | 8.83 | -0.90% | 20,261,630 |
| Sep 15, 2026 | 8.94 | 8.99 | 8.88 | 8.91 | 8.91 | -0.67% | 11,551,890 |
| Sep 14, 2026 | 8.93 | 9.01 | 8.88 | 8.97 | 8.97 | -0.55% | 12,128,130 |
| Sep 11, 2026 | 8.84 | 9.05 | 8.76 | 9.02 | 9.02 | 1.12% | 23,365,874 |
| Sep 10, 2026 | 9.10 | 9.10 | 8.91 | 8.92 | 8.92 | -2.94% | 26,068,545 |
| Sep 9, 2026 | 9.11 | 9.23 | 9.06 | 9.19 | 9.19 | 0.22% | 19,900,592 |
| Sep 8, 2026 | 9.51 | 9.52 | 9.10 | 9.17 | 9.17 | -3.47% | 49,715,199 |
| Sep 7, 2026 | 9.66 | 9.77 | 9.35 | 9.50 | 9.50 | -1.66% | 34,265,346 |
| Sep 4, 2026 | 9.53 | 9.89 | 9.49 | 9.66 | 9.66 | 2.22% | 57,244,910 |
| Sep 3, 2026 | 9.29 | 9.65 | 9.20 | 9.45 | 9.45 | 2.83% | 39,249,990 |
| Sep 2, 2026 | 9.18 | 9.25 | 9.05 | 9.19 | 9.19 | -0.65% | 19,396,818 |
| Sep 1, 2026 | 9.35 | 9.40 | 9.19 | 9.25 | 9.25 | -0.75% | 22,809,053 |
| Aug 31, 2026 | 9.34 | 9.35 | 9.20 | 9.32 | 9.32 | -1.58% | 27,464,798 |
| Aug 28, 2026 | 9.62 | 9.67 | 9.45 | 9.47 | 9.47 | -2.17% | 29,836,300 |
| Aug 27, 2026 | 9.70 | 9.73 | 9.46 | 9.68 | 9.68 | -0.21% | 28,888,916 |
| Aug 26, 2026 | 9.80 | 9.83 | 9.60 | 9.70 | 9.70 | -0.82% | 21,428,900 |
| Aug 25, 2026 | 9.51 | 9.84 | 9.39 | 9.78 | 9.78 | 1.35% | 31,487,923 |
| 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 |