Lians Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.07	18.07	15.49	15.99	-	1.72%	5,833,700
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%	39,832,161
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%	35,171,600
Mar 18, 2026	10.91	11.26	10.72	10.86	10.86	-0.46%	38,525,200
Mar 17, 2026	10.96	11.73	10.80	10.91	10.91	-1.89%	71,051,340
Mar 16, 2026	9.30	11.12	9.30	11.12	11.12	19.96%	64,507,500
Mar 13, 2026	9.39	9.52	9.21	9.27	9.27	-1.28%	9,694,600
Mar 12, 2026	9.68	9.72	9.32	9.39	9.39	-3.10%	13,021,700
Mar 11, 2026	9.78	10.06	9.64	9.69	9.69	-1.02%	17,418,800
Mar 10, 2026	9.71	9.80	9.60	9.79	9.79	1.14%	12,090,800
Mar 9, 2026	9.33	9.71	9.31	9.68	9.68	1.89%	15,154,800
Mar 6, 2026	9.40	9.63	9.33	9.50	9.50	0.32%	10,951,500
Mar 5, 2026	9.65	9.83	9.33	9.47	9.47	-0.21%	12,518,340
Mar 4, 2026	9.39	9.72	9.30	9.49	9.49	-0.63%	17,059,600
Mar 3, 2026	9.86	10.13	9.54	9.55	9.55	-3.14%	17,321,900
Mar 2, 2026	9.65	10.07	9.63	9.86	9.86	-2.18%	15,846,700
Feb 27, 2026	9.94	10.21	9.87	10.08	10.08	1.00%	17,048,300
Feb 26, 2026	9.98	10.06	9.61	9.98	9.98	0.71%	15,924,500
Feb 25, 2026	9.89	10.17	9.77	9.91	9.91	-0.80%	18,240,800
Feb 24, 2026	10.19	10.48	9.94	9.99	9.99	-1.96%	21,430,700
Feb 13, 2026	10.43	10.61	10.16	10.19	10.19	-3.23%	19,383,600
Feb 12, 2026	10.68	11.09	10.46	10.53	10.53	-3.13%	28,502,802
Feb 11, 2026	10.43	11.00	10.26	10.87	10.87	4.52%	48,454,160
Feb 10, 2026	10.31	10.60	10.06	10.40	10.40	-0.38%	27,542,770