Lians Technology Co., Ltd. (SHE:300051)
China · Delayed Price · Currency is CNY 8.08
-0.12 (-1.46%)
Sep 8, 2026, 1:45 PM CST
Lians Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |