Shenzhen Liantronics Co.,Ltd (SHE:300269)
China · Delayed Price · Currency is CNY 7.25
-0.34 (-4.48%)
Mar 31, 2026, 4:00 PM EDT
SHE:300269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.59 | 7.65 | 7.25 | 7.25 | 7.25 | -4.48% | 28,734,800 |
| Mar 30, 2026 | 7.53 | 7.62 | 7.25 | 7.59 | 7.59 | -1.04% | 30,188,900 |
| Mar 27, 2026 | 7.38 | 7.69 | 7.32 | 7.67 | 7.67 | 2.95% | 33,466,210 |
| Mar 26, 2026 | 7.93 | 7.97 | 7.40 | 7.45 | 7.45 | -7.45% | 55,038,570 |
| Mar 25, 2026 | 8.07 | 8.65 | 7.99 | 8.05 | 8.05 | -0.37% | 55,968,100 |
| Mar 24, 2026 | 8.24 | 8.38 | 7.66 | 8.08 | 8.08 | 1.89% | 61,430,750 |
| Mar 23, 2026 | 8.00 | 8.31 | 7.73 | 7.93 | 7.93 | -4.92% | 61,240,110 |
| Mar 20, 2026 | 8.24 | 9.12 | 8.24 | 8.34 | 8.34 | 2.58% | 86,995,410 |
| Mar 19, 2026 | 8.19 | 8.33 | 8.02 | 8.13 | 8.13 | -2.87% | 33,442,400 |
| Mar 18, 2026 | 8.28 | 8.40 | 8.07 | 8.37 | 8.37 | 2.57% | 39,702,500 |
| Mar 17, 2026 | 8.64 | 8.86 | 8.15 | 8.16 | 8.16 | -4.23% | 49,966,280 |
| Mar 16, 2026 | 8.65 | 8.70 | 8.44 | 8.52 | 8.52 | -0.93% | 44,866,850 |
| Mar 13, 2026 | 8.68 | 9.06 | 8.58 | 8.60 | 8.60 | -2.05% | 70,659,540 |
| Mar 12, 2026 | 8.86 | 9.13 | 8.66 | 8.78 | 8.78 | -0.90% | 75,684,220 |
| Mar 11, 2026 | 8.77 | 9.28 | 8.62 | 8.86 | 8.86 | 0.11% | 104,209,400 |
| Mar 10, 2026 | 8.40 | 8.93 | 8.38 | 8.85 | 8.85 | 5.36% | 111,282,700 |
| Mar 9, 2026 | 8.19 | 8.43 | 8.14 | 8.40 | 8.40 | 0.36% | 57,827,500 |
| Mar 6, 2026 | 8.32 | 8.55 | 8.20 | 8.37 | 8.37 | -3.13% | 110,004,400 |
| Mar 5, 2026 | 7.56 | 8.64 | 7.56 | 8.64 | 8.64 | 20.00% | 76,156,910 |
| Mar 4, 2026 | 7.01 | 7.31 | 6.96 | 7.20 | 7.20 | 1.12% | 31,649,300 |
| Mar 3, 2026 | 7.77 | 7.85 | 7.11 | 7.12 | 7.12 | -8.13% | 53,283,950 |
| Mar 2, 2026 | 8.02 | 8.14 | 7.72 | 7.75 | 7.75 | -6.17% | 51,445,510 |
| Feb 27, 2026 | 8.31 | 8.31 | 8.17 | 8.26 | 8.26 | -2.13% | 41,419,050 |
| Feb 26, 2026 | 8.32 | 8.72 | 8.23 | 8.44 | 8.44 | 1.32% | 72,117,050 |
| Feb 25, 2026 | 8.22 | 8.40 | 8.03 | 8.33 | 8.33 | 1.09% | 41,819,700 |
| Feb 24, 2026 | 8.23 | 8.39 | 8.16 | 8.24 | 8.24 | 2.11% | 41,162,800 |
| Feb 13, 2026 | 8.22 | 8.38 | 8.05 | 8.07 | 8.07 | -1.47% | 37,548,300 |
| Feb 12, 2026 | 8.47 | 8.64 | 8.16 | 8.19 | 8.19 | -2.85% | 47,739,134 |
| Feb 11, 2026 | 8.67 | 8.83 | 8.42 | 8.43 | 8.43 | -2.20% | 43,014,400 |
| Feb 10, 2026 | 8.88 | 9.04 | 8.60 | 8.62 | 8.62 | -3.36% | 59,612,330 |
| Feb 9, 2026 | 9.01 | 9.15 | 8.83 | 8.92 | 8.92 | -1.00% | 68,089,170 |
| Feb 6, 2026 | 9.05 | 9.32 | 8.78 | 9.01 | 9.01 | -2.70% | 79,261,450 |
| Feb 5, 2026 | 8.82 | 9.59 | 8.76 | 9.26 | 9.26 | 3.00% | 113,898,600 |
| Feb 4, 2026 | 8.82 | 9.28 | 8.71 | 8.99 | 8.99 | 1.58% | 97,758,870 |
| Feb 3, 2026 | 8.75 | 8.92 | 8.59 | 8.85 | 8.85 | 3.03% | 79,149,300 |
| Feb 2, 2026 | 7.87 | 9.10 | 7.80 | 8.59 | 8.59 | 7.64% | 99,366,361 |
| Jan 30, 2026 | 8.58 | 8.58 | 7.91 | 7.98 | 7.98 | -9.52% | 74,664,810 |
| Jan 29, 2026 | 8.60 | 8.90 | 8.16 | 8.82 | 8.82 | - | 76,945,510 |
| Jan 28, 2026 | 8.59 | 9.16 | 8.45 | 8.82 | 8.82 | 1.38% | 103,237,800 |
| Jan 27, 2026 | 8.00 | 8.88 | 7.91 | 8.70 | 8.70 | 7.14% | 104,984,405 |
| Jan 26, 2026 | 8.37 | 8.37 | 7.96 | 8.12 | 8.12 | -3.91% | 60,574,510 |
| Jan 23, 2026 | 8.23 | 8.65 | 8.11 | 8.45 | 8.45 | 2.67% | 84,739,600 |
| Jan 22, 2026 | 7.81 | 8.37 | 7.80 | 8.23 | 8.23 | 5.24% | 88,549,425 |
| Jan 21, 2026 | 7.58 | 7.85 | 7.53 | 7.82 | 7.82 | 2.22% | 35,911,000 |
| Jan 20, 2026 | 7.89 | 7.95 | 7.55 | 7.65 | 7.65 | -3.04% | 42,395,720 |
| Jan 19, 2026 | 7.78 | 7.98 | 7.70 | 7.89 | 7.89 | 0.77% | 41,646,100 |
| Jan 16, 2026 | 8.11 | 8.15 | 7.76 | 7.83 | 7.83 | -2.85% | 48,487,080 |
| Jan 15, 2026 | 8.32 | 8.46 | 7.95 | 8.06 | 8.06 | -5.06% | 81,499,350 |
| Jan 14, 2026 | 8.34 | 9.00 | 8.34 | 8.49 | 8.49 | 0.83% | 118,416,600 |
| Jan 13, 2026 | 9.28 | 9.35 | 8.41 | 8.42 | 8.42 | -10.81% | 147,188,825 |