Lians Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.00	12.01	11.56	11.82	11.82	-2.23%	39,832,161
Mar 27, 2026	10.92	12.25	10.76	12.09	12.09	9.61%	69,810,970
Mar 26, 2026	11.53	11.53	10.88	11.03	11.03	-7.15%	56,672,000
Mar 25, 2026	11.80	12.51	11.46	11.88	11.88	-3.34%	80,293,020
Mar 24, 2026	11.29	12.49	11.29	12.29	12.29	8.47%	84,924,170
Mar 23, 2026	10.81	11.76	10.60	11.33	11.33	1.80%	72,978,900
Mar 20, 2026	10.75	11.62	10.66	11.13	11.13	3.82%	66,765,660
Mar 19, 2026	10.90	11.06	10.58	10.72	10.72	-1.29%	35,171,600
Mar 18, 2026	10.91	11.26	10.72	10.86	10.86	-0.46%	38,525,200
Mar 17, 2026	10.96	11.73	10.80	10.91	10.91	-1.89%	71,051,340
Mar 16, 2026	9.30	11.12	9.30	11.12	11.12	19.96%	64,507,500
Mar 13, 2026	9.39	9.52	9.21	9.27	9.27	-1.28%	9,694,600
Mar 12, 2026	9.68	9.72	9.32	9.39	9.39	-3.10%	13,021,700
Mar 11, 2026	9.78	10.06	9.64	9.69	9.69	-1.02%	17,418,800
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