Lians Technology Co., Ltd. (SHE:300051)
China · Delayed Price · Currency is CNY 6.08
-0.31 (-4.85%)
Oct 30, 2026, 3:04 PM CST
Lians Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.85 | 6.85 | 6.05 | 6.08 | 6.08 | -4.85% | 11,157,400 |
| Oct 29, 2026 | 6.50 | 6.62 | 6.39 | 6.39 | 6.39 | -1.84% | 9,067,700 |
| Oct 28, 2026 | 6.57 | 6.67 | 6.37 | 6.51 | 6.51 | - | 11,470,300 |
| Oct 27, 2026 | 6.90 | 6.94 | 6.48 | 6.51 | 6.51 | -4.55% | 8,390,600 |
| Oct 26, 2026 | 6.94 | 6.99 | 6.75 | 6.82 | 6.82 | -2.01% | 6,890,200 |
| Oct 23, 2026 | 6.85 | 7.02 | 6.41 | 6.96 | 6.96 | 1.31% | 12,483,799 |
| Oct 22, 2026 | 7.12 | 7.18 | 6.87 | 6.87 | 6.87 | -4.05% | 7,346,529 |
| Oct 21, 2026 | 7.17 | 7.32 | 7.12 | 7.16 | 7.16 | 0.42% | 6,737,600 |
| Oct 20, 2026 | 7.08 | 7.19 | 7.02 | 7.13 | 7.13 | 0.71% | 6,952,500 |
| Oct 19, 2026 | 7.14 | 7.21 | 6.92 | 7.08 | 7.08 | -1.39% | 7,301,600 |
| Oct 16, 2026 | 7.29 | 7.37 | 7.12 | 7.18 | 7.18 | 0.28% | 9,473,500 |
| Oct 15, 2026 | 7.14 | 7.27 | 7.04 | 7.16 | 7.16 | -1.92% | 9,700,800 |
| Oct 14, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.32% | 11,672,501 |
| Oct 13, 2026 | 7.51 | 7.78 | 7.39 | 7.71 | 7.71 | 1.31% | 9,602,700 |
| Oct 12, 2026 | 7.64 | 7.73 | 7.47 | 7.61 | 7.61 | -1.04% | 11,360,501 |
| Oct 9, 2026 | 7.63 | 7.74 | 7.30 | 7.69 | 7.69 | -0.13% | 12,945,100 |
| Oct 8, 2026 | 7.80 | 7.97 | 7.58 | 7.70 | 7.70 | -0.52% | 10,394,800 |
| 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 |