Lians Technology Co., Ltd. (SHE:300051)
China · Delayed Price · Currency is CNY 9.79
+0.11 (1.14%)
Mar 10, 2026, 3:04 PM CST
Lians Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.71 | 9.80 | 9.60 | 9.79 | 9.79 | 1.14% | 12,090,800 |
| Mar 9, 2026 | 9.33 | 9.71 | 9.31 | 9.68 | 9.68 | 1.89% | 15,154,800 |
| Mar 6, 2026 | 9.40 | 9.63 | 9.33 | 9.50 | 9.50 | 0.32% | 10,951,500 |
| Mar 5, 2026 | 9.65 | 9.83 | 9.33 | 9.47 | 9.47 | -0.21% | 12,518,340 |
| Mar 4, 2026 | 9.39 | 9.72 | 9.30 | 9.49 | 9.49 | -0.63% | 17,059,600 |
| Mar 3, 2026 | 9.86 | 10.13 | 9.54 | 9.55 | 9.55 | -3.14% | 17,321,900 |
| Mar 2, 2026 | 9.65 | 10.07 | 9.63 | 9.86 | 9.86 | -2.18% | 15,846,700 |
| Feb 27, 2026 | 9.94 | 10.21 | 9.87 | 10.08 | 10.08 | 1.00% | 17,048,300 |
| Feb 26, 2026 | 9.98 | 10.06 | 9.61 | 9.98 | 9.98 | 0.71% | 15,924,500 |
| Feb 25, 2026 | 9.89 | 10.17 | 9.77 | 9.91 | 9.91 | -0.80% | 18,240,800 |
| Feb 24, 2026 | 10.19 | 10.48 | 9.94 | 9.99 | 9.99 | -1.96% | 21,430,700 |
| Feb 13, 2026 | 10.43 | 10.61 | 10.16 | 10.19 | 10.19 | -3.23% | 19,383,600 |
| Feb 12, 2026 | 10.68 | 11.09 | 10.46 | 10.53 | 10.53 | -3.13% | 28,502,802 |
| Feb 11, 2026 | 10.43 | 11.00 | 10.26 | 10.87 | 10.87 | 4.52% | 48,454,160 |
| Feb 10, 2026 | 10.31 | 10.60 | 10.06 | 10.40 | 10.40 | -0.38% | 27,542,770 |
| Feb 9, 2026 | 10.57 | 10.86 | 10.32 | 10.44 | 10.44 | 1.46% | 33,328,520 |
| Feb 6, 2026 | 10.12 | 10.58 | 10.01 | 10.29 | 10.29 | -1.34% | 29,547,509 |
| Feb 5, 2026 | 10.30 | 10.82 | 10.22 | 10.43 | 10.43 | -6.46% | 42,623,400 |
| Feb 4, 2026 | 10.19 | 11.37 | 10.14 | 11.15 | 11.15 | 6.49% | 66,327,700 |
| Feb 3, 2026 | 10.34 | 10.68 | 10.15 | 10.47 | 10.47 | 3.15% | 35,773,110 |
| Feb 2, 2026 | 9.87 | 10.64 | 9.82 | 10.15 | 10.15 | 3.26% | 39,679,040 |
| Jan 30, 2026 | 9.97 | 10.26 | 9.50 | 9.83 | 9.83 | -2.48% | 31,484,500 |
| Jan 29, 2026 | 10.20 | 10.62 | 9.76 | 10.08 | 10.08 | -1.18% | 41,591,000 |
| Jan 28, 2026 | 10.68 | 10.80 | 10.04 | 10.20 | 10.20 | -6.93% | 50,406,600 |
| Jan 27, 2026 | 10.79 | 11.17 | 10.48 | 10.96 | 10.96 | -2.40% | 65,134,010 |
| Jan 26, 2026 | 10.96 | 12.00 | 10.52 | 11.23 | 11.23 | 3.98% | 109,946,964 |
| Jan 23, 2026 | 9.18 | 10.80 | 9.18 | 10.80 | 10.80 | 20.00% | 91,778,160 |
| Jan 22, 2026 | 8.62 | 9.27 | 8.40 | 9.00 | 9.00 | 4.90% | 50,965,300 |
| Jan 21, 2026 | 8.55 | 8.91 | 8.51 | 8.58 | 8.58 | -1.94% | 38,459,300 |
| Jan 20, 2026 | 8.53 | 8.79 | 8.49 | 8.75 | 8.75 | 2.46% | 46,035,600 |
| Jan 19, 2026 | 8.01 | 9.08 | 8.00 | 8.54 | 8.54 | 6.22% | 61,946,027 |
| Jan 16, 2026 | 8.24 | 8.47 | 7.98 | 8.04 | 8.04 | -2.43% | 34,291,980 |
| Jan 15, 2026 | 8.44 | 8.57 | 8.12 | 8.24 | 8.24 | -4.74% | 41,922,340 |
| Jan 14, 2026 | 7.87 | 9.28 | 7.83 | 8.65 | 8.65 | 8.81% | 82,402,430 |
| Jan 13, 2026 | 8.49 | 8.66 | 7.88 | 7.95 | 7.95 | -5.24% | 60,983,300 |
| Jan 12, 2026 | 9.20 | 9.29 | 8.39 | 8.39 | 8.39 | -3.34% | 102,469,009 |
| Jan 9, 2026 | 7.81 | 8.68 | 7.78 | 8.68 | 8.68 | 20.06% | 72,722,642 |
| Jan 8, 2026 | 6.61 | 7.48 | 6.61 | 7.23 | 7.23 | 8.56% | 48,996,060 |
| Jan 7, 2026 | 6.62 | 6.75 | 6.59 | 6.66 | 6.66 | 0.15% | 10,869,560 |
| Jan 6, 2026 | 6.59 | 6.68 | 6.56 | 6.65 | 6.65 | 0.91% | 8,316,000 |
| Jan 5, 2026 | 6.46 | 6.64 | 6.46 | 6.59 | 6.59 | 2.17% | 9,097,972 |
| Dec 31, 2025 | 6.51 | 6.53 | 6.41 | 6.45 | 6.45 | -0.77% | 9,590,601 |
| Dec 30, 2025 | 6.65 | 6.65 | 6.48 | 6.50 | 6.50 | -2.26% | 8,962,500 |
| Dec 29, 2025 | 6.75 | 6.75 | 6.59 | 6.65 | 6.65 | -0.60% | 8,677,400 |
| Dec 26, 2025 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | 0.15% | 12,571,800 |
| Dec 25, 2025 | 6.54 | 6.82 | 6.54 | 6.68 | 6.68 | 1.83% | 12,232,620 |
| Dec 24, 2025 | 6.48 | 6.58 | 6.43 | 6.56 | 6.56 | 1.23% | 7,573,696 |
| Dec 23, 2025 | 6.60 | 6.60 | 6.46 | 6.48 | 6.48 | -2.26% | 10,807,670 |
| Dec 22, 2025 | 6.73 | 6.76 | 6.61 | 6.63 | 6.63 | -1.78% | 13,238,000 |
| Dec 19, 2025 | 6.68 | 6.79 | 6.55 | 6.75 | 6.75 | 1.20% | 16,312,900 |