Lians Technology Co., Ltd. (SHE:300051)
China · Delayed Price · Currency is CNY 7.54
+0.27 (3.71%)
Jul 31, 2026, 3:04 PM CST
Lians Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.31 | 7.78 | 7.31 | 7.54 | 7.54 | 3.71% | 20,656,954 |
| Jul 30, 2026 | 7.32 | 7.45 | 7.13 | 7.27 | 7.27 | 0.28% | 16,339,289 |
| Jul 29, 2026 | 7.22 | 7.34 | 7.00 | 7.25 | 7.25 | 0.28% | 13,851,089 |
| Jul 28, 2026 | 7.04 | 7.51 | 7.02 | 7.23 | 7.23 | 1.40% | 18,827,800 |
| Jul 27, 2026 | 7.05 | 7.13 | 6.92 | 7.13 | 7.13 | -0.28% | 14,661,400 |
| Jul 24, 2026 | 7.05 | 7.20 | 6.90 | 7.15 | 7.15 | 1.42% | 12,659,000 |
| Jul 23, 2026 | 6.90 | 7.09 | 6.84 | 7.05 | 7.05 | 2.47% | 12,400,800 |
| Jul 22, 2026 | 6.93 | 7.08 | 6.82 | 6.88 | 6.88 | -1.85% | 11,710,900 |
| Jul 21, 2026 | 6.89 | 7.03 | 6.37 | 7.01 | 7.01 | 0.72% | 20,886,200 |
| Jul 20, 2026 | 7.19 | 7.55 | 6.81 | 6.96 | 6.96 | -2.38% | 22,126,900 |
| Jul 17, 2026 | 7.63 | 7.73 | 7.02 | 7.13 | 7.13 | -6.31% | 16,474,000 |
| Jul 16, 2026 | 7.58 | 7.86 | 7.52 | 7.61 | 7.61 | -1.17% | 10,684,610 |
| Jul 15, 2026 | 7.79 | 7.99 | 7.65 | 7.70 | 7.70 | -1.16% | 10,844,200 |
| Jul 14, 2026 | 7.74 | 7.84 | 7.51 | 7.79 | 7.79 | 0.52% | 12,730,446 |
| Jul 13, 2026 | 8.27 | 8.29 | 7.72 | 7.75 | 7.75 | -6.51% | 14,296,440 |
| Jul 10, 2026 | 8.03 | 8.66 | 7.81 | 8.29 | 8.29 | 2.22% | 16,028,400 |
| Jul 9, 2026 | 8.18 | 8.25 | 7.77 | 8.11 | 8.11 | -0.25% | 17,766,001 |
| Jul 8, 2026 | 8.38 | 8.42 | 8.07 | 8.13 | 8.13 | -2.98% | 14,557,500 |
| Jul 7, 2026 | 8.67 | 8.87 | 8.35 | 8.38 | 8.38 | -3.68% | 11,900,500 |
| Jul 6, 2026 | 9.05 | 9.18 | 8.63 | 8.70 | 8.70 | -3.87% | 12,061,601 |
| Jul 3, 2026 | 9.13 | 9.22 | 8.82 | 9.05 | 9.05 | 1.80% | 14,852,411 |
| Jul 2, 2026 | 8.81 | 9.24 | 8.74 | 8.89 | 8.89 | -0.22% | 17,504,300 |
| Jul 1, 2026 | 8.66 | 9.15 | 8.57 | 8.91 | 8.91 | 1.71% | 19,705,010 |
| Jun 30, 2026 | 8.76 | 9.01 | 8.62 | 8.76 | 8.76 | -0.34% | 16,847,300 |
| Jun 29, 2026 | 9.01 | 9.12 | 8.55 | 8.79 | 8.79 | -2.33% | 18,453,410 |
| Jun 26, 2026 | 8.91 | 9.16 | 8.76 | 9.00 | 9.00 | -0.11% | 20,358,582 |
| Jun 25, 2026 | 9.39 | 9.50 | 8.91 | 9.01 | 9.01 | -4.35% | 23,866,801 |
| Jun 24, 2026 | 10.00 | 10.24 | 9.13 | 9.42 | 9.42 | -5.04% | 30,033,921 |
| Jun 23, 2026 | 9.48 | 10.47 | 9.43 | 9.92 | 9.92 | 5.20% | 31,410,801 |
| Jun 22, 2026 | 9.30 | 9.51 | 8.00 | 9.43 | 9.43 | 0.96% | 22,201,612 |
| Jun 18, 2026 | 9.73 | 9.73 | 9.30 | 9.34 | 9.34 | -4.79% | 21,969,610 |
| Jun 17, 2026 | 10.20 | 10.49 | 9.74 | 9.81 | 9.81 | -2.87% | 24,828,600 |
| Jun 16, 2026 | 9.63 | 10.18 | 9.38 | 10.10 | 10.10 | 4.88% | 20,347,470 |
| Jun 15, 2026 | 9.68 | 9.85 | 9.50 | 9.63 | 9.63 | 0.52% | 16,399,750 |
| Jun 12, 2026 | 9.73 | 9.99 | 9.29 | 9.58 | 9.58 | 1.05% | 21,691,550 |
| Jun 11, 2026 | 9.79 | 10.72 | 9.41 | 9.48 | 9.48 | -3.46% | 29,794,450 |
| Jun 10, 2026 | 10.35 | 10.35 | 9.72 | 9.82 | 9.82 | -4.94% | 16,826,070 |
| Jun 9, 2026 | 10.40 | 10.40 | 9.94 | 10.33 | 10.33 | 0.58% | 14,413,600 |
| Jun 8, 2026 | 10.21 | 10.55 | 10.17 | 10.27 | 10.27 | -2.84% | 17,647,400 |
| Jun 5, 2026 | 10.89 | 11.00 | 10.32 | 10.57 | 10.57 | -2.04% | 19,090,500 |
| Jun 4, 2026 | 11.00 | 11.19 | 10.50 | 10.79 | 10.79 | -2.09% | 18,828,700 |
| Jun 3, 2026 | 11.30 | 11.40 | 10.91 | 11.02 | 11.02 | -2.13% | 19,526,730 |
| Jun 2, 2026 | 11.45 | 11.51 | 11.01 | 11.26 | 11.26 | -1.31% | 16,223,390 |
| Jun 1, 2026 | 11.24 | 11.94 | 11.19 | 11.41 | 11.41 | 1.69% | 18,435,500 |
| May 29, 2026 | 11.59 | 11.84 | 11.14 | 11.22 | 11.22 | -2.69% | 18,843,300 |
| May 28, 2026 | 11.66 | 11.89 | 11.15 | 11.53 | 11.53 | -1.45% | 25,435,900 |
| May 27, 2026 | 12.28 | 12.30 | 11.55 | 11.70 | 11.70 | -2.09% | 19,920,000 |
| May 26, 2026 | 12.36 | 12.50 | 11.47 | 11.95 | 11.95 | -3.63% | 33,673,980 |
| May 25, 2026 | 13.20 | 13.20 | 12.01 | 12.40 | 12.40 | -5.20% | 32,801,400 |
| May 22, 2026 | 13.29 | 13.54 | 13.06 | 13.08 | 13.08 | -1.51% | 26,163,900 |