Lians Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.59	11.59	11.20	11.22	-	-1.67%	2,902,700
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
May 21, 2026	15.86	16.38	13.14	13.28	13.28	-15.58%	48,576,280
May 20, 2026	16.44	17.10	15.46	15.73	15.73	-3.67%	30,706,300
May 19, 2026	15.40	16.41	15.36	16.33	16.33	5.97%	25,567,810
May 18, 2026	14.65	15.47	14.65	15.41	15.41	5.33%	17,438,090
May 15, 2026	15.19	15.37	14.16	14.63	14.63	-4.00%	21,632,810
May 14, 2026	15.74	16.01	15.20	15.24	15.24	-3.36%	18,994,400
May 13, 2026	16.12	16.35	15.18	15.77	15.77	-3.96%	31,626,110
May 12, 2026	16.50	17.17	16.11	16.42	16.42	-	26,027,800
May 11, 2026	16.62	16.77	16.11	16.42	16.42	-	20,799,200
May 8, 2026	16.74	17.10	16.39	16.42	16.42	-2.15%	20,371,310
May 7, 2026	16.98	17.39	16.52	16.78	16.78	0.24%	21,100,000
May 6, 2026	16.46	17.20	16.13	16.74	16.74	1.76%	18,864,210
Apr 30, 2026	16.22	16.70	15.98	16.45	16.45	0.43%	15,951,300
Apr 29, 2026	15.92	16.68	15.49	16.38	16.38	4.20%	24,802,800
Apr 28, 2026	16.63	16.79	15.64	15.72	15.72	-4.73%	24,210,600
Apr 27, 2026	16.83	17.32	16.06	16.50	16.50	-1.96%	21,741,220
Apr 24, 2026	18.07	18.07	16.55	16.83	16.83	-5.98%	29,213,270
Apr 23, 2026	18.20	18.35	17.55	17.90	17.90	-2.40%	30,986,820
Apr 22, 2026	17.79	18.78	17.47	18.34	18.34	5.28%	45,864,760
Apr 21, 2026	16.95	17.78	16.80	17.42	17.42	2.41%	37,893,670
Apr 20, 2026	15.90	17.23	15.90	17.01	17.01	4.48%	47,119,300
Apr 17, 2026	16.64	16.98	15.73	16.28	16.28	0.74%	47,695,000
Apr 16, 2026	15.73	18.00	15.73	16.16	16.16	0.69%	70,420,310
Apr 15, 2026	13.97	16.50	13.97	16.05	16.05	13.27%	63,723,840
Apr 14, 2026	13.40	14.34	12.91	14.17	14.17	3.96%	42,981,600
Apr 13, 2026	12.22	13.99	12.11	13.63	13.63	10.01%	46,272,600
Apr 10, 2026	12.71	12.84	12.20	12.39	12.39	-3.13%	28,834,200
Apr 9, 2026	12.10	12.92	11.95	12.79	12.79	3.98%	35,115,200
Apr 8, 2026	12.03	12.35	11.97	12.30	12.30	2.50%	24,119,600
Apr 7, 2026	11.68	12.38	11.68	12.00	12.00	1.61%	19,093,200
Apr 3, 2026	12.00	12.19	11.67	11.81	11.81	-3.12%	23,838,000
Apr 2, 2026	12.36	12.60	11.98	12.19	12.19	-2.09%	30,906,600
Apr 1, 2026	12.30	12.70	11.56	12.45	12.45	2.22%	49,355,620
Mar 31, 2026	11.55	12.80	11.54	12.18	12.18	3.05%	50,115,100
Mar 30, 2026	12.00	12.01	11.56	11.82	11.82	-2.23%	39,830,160
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%	35,170,600