Lians Technology Co., Ltd. (SHE:300051)
China · Delayed Price · Currency is CNY 7.70
-0.04 (-0.52%)
Oct 8, 2026, 3:04 PM CST
Lians Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.97 | 8.00 | 7.62 | 7.74 | 7.74 | -2.76% | 9,225,300 |
| Sep 29, 2026 | 7.82 | 8.05 | 7.80 | 7.96 | 7.96 | 1.40% | 9,598,600 |
| Sep 28, 2026 | 8.25 | 8.28 | 7.82 | 7.85 | 7.85 | -5.19% | 17,072,000 |
| Sep 24, 2026 | 8.50 | 8.60 | 8.16 | 8.28 | 8.28 | 0.24% | 18,430,100 |
| Sep 23, 2026 | 8.37 | 8.42 | 8.13 | 8.26 | 8.26 | -1.43% | 15,126,600 |
| Sep 22, 2026 | 8.55 | 8.61 | 8.35 | 8.38 | 8.38 | -1.64% | 13,344,900 |
| Sep 21, 2026 | 8.50 | 8.79 | 8.41 | 8.52 | 8.52 | 0.59% | 18,680,376 |
| Sep 18, 2026 | 8.15 | 8.63 | 8.15 | 8.47 | 8.47 | 4.18% | 24,874,400 |
| Sep 17, 2026 | 8.30 | 8.30 | 8.05 | 8.13 | 8.13 | -1.93% | 14,605,900 |
| Sep 16, 2026 | 8.20 | 8.48 | 8.05 | 8.29 | 8.29 | 1.34% | 16,182,500 |
| Sep 15, 2026 | 8.45 | 8.55 | 8.12 | 8.18 | 8.18 | -3.20% | 21,259,247 |
| Sep 14, 2026 | 8.61 | 8.72 | 8.43 | 8.45 | 8.45 | -1.86% | 20,249,900 |
| Sep 11, 2026 | 8.43 | 8.61 | 8.20 | 8.61 | 8.61 | 1.29% | 23,724,110 |
| Sep 10, 2026 | 8.13 | 8.79 | 8.02 | 8.50 | 8.50 | 4.55% | 26,599,599 |
| Sep 9, 2026 | 8.05 | 8.14 | 8.00 | 8.13 | 8.13 | 0.49% | 7,975,960 |
| Sep 8, 2026 | 8.21 | 8.25 | 8.06 | 8.09 | 8.09 | -1.34% | 9,603,147 |
| Sep 7, 2026 | 8.26 | 8.30 | 8.13 | 8.20 | 8.20 | -0.24% | 7,953,000 |
| Sep 4, 2026 | 8.02 | 8.35 | 8.00 | 8.22 | 8.22 | 2.75% | 15,810,247 |
| Sep 3, 2026 | 8.22 | 8.28 | 7.90 | 8.00 | 8.00 | -1.48% | 11,473,640 |
| Sep 2, 2026 | 8.27 | 8.29 | 8.11 | 8.12 | 8.12 | -2.29% | 10,010,800 |
| Sep 1, 2026 | 8.35 | 8.45 | 8.18 | 8.31 | 8.31 | -0.12% | 12,338,699 |
| Aug 31, 2026 | 8.32 | 8.41 | 8.19 | 8.32 | 8.32 | -0.95% | 9,196,700 |
| Aug 28, 2026 | 8.42 | 8.50 | 8.32 | 8.40 | 8.40 | -0.47% | 10,727,100 |
| Aug 27, 2026 | 8.39 | 8.47 | 8.22 | 8.44 | 8.44 | 0.48% | 11,498,500 |
| Aug 26, 2026 | 8.43 | 8.50 | 8.13 | 8.40 | 8.40 | -0.12% | 12,575,300 |
| Aug 25, 2026 | 8.13 | 8.56 | 8.05 | 8.41 | 8.41 | 2.69% | 19,211,900 |
| Aug 24, 2026 | 8.23 | 8.33 | 8.03 | 8.19 | 8.19 | -1.68% | 14,533,700 |
| Aug 21, 2026 | 8.26 | 8.38 | 8.03 | 8.33 | 8.33 | - | 13,836,600 |
| Aug 20, 2026 | 8.24 | 8.58 | 8.16 | 8.33 | 8.33 | 2.71% | 21,256,600 |
| Aug 19, 2026 | 8.45 | 8.55 | 8.09 | 8.11 | 8.11 | -6.46% | 25,132,400 |
| Aug 18, 2026 | 8.83 | 8.89 | 8.58 | 8.67 | 8.67 | -2.91% | 21,080,400 |
| Aug 17, 2026 | 8.87 | 9.03 | 8.51 | 8.93 | 8.93 | -0.11% | 37,094,500 |
| Aug 14, 2026 | 9.39 | 9.47 | 8.82 | 8.94 | 8.94 | -5.40% | 40,861,700 |
| Aug 13, 2026 | 9.99 | 9.99 | 9.40 | 9.45 | 9.45 | -3.77% | 56,192,822 |
| Aug 12, 2026 | 9.12 | 9.88 | 8.93 | 9.82 | 9.82 | 9.97% | 78,501,110 |
| Aug 11, 2026 | 8.22 | 9.18 | 8.05 | 8.93 | 8.93 | 7.59% | 69,959,259 |
| Aug 10, 2026 | 8.40 | 8.87 | 7.98 | 8.30 | 8.30 | 2.34% | 66,013,516 |
| Aug 7, 2026 | 8.63 | 8.88 | 8.03 | 8.11 | 8.11 | -7.63% | 51,241,654 |
| Aug 6, 2026 | 7.96 | 8.85 | 7.90 | 8.78 | 8.78 | 10.30% | 50,971,404 |
| Aug 5, 2026 | 7.80 | 8.09 | 7.79 | 7.96 | 7.96 | 1.40% | 14,502,652 |
| Aug 4, 2026 | 7.84 | 7.95 | 7.76 | 7.85 | 7.85 | 0.51% | 15,674,200 |
| Aug 3, 2026 | 7.54 | 7.90 | 7.54 | 7.81 | 7.81 | 3.58% | 20,999,400 |
| 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 |