Lians Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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