Shenzhen Liantronics Co.,Ltd (SHE:300269)
China · Delayed Price · Currency is CNY 6.05
+0.16 (2.72%)
At close: May 18, 2026
SHE:300269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.00 | 6.04 | 5.82 | 5.89 | 5.89 | -1.83% | 24,499,970 |
| May 14, 2026 | 6.34 | 6.34 | 6.00 | 6.00 | 6.00 | -4.31% | 27,040,100 |
| May 13, 2026 | 6.25 | 6.33 | 6.18 | 6.27 | 6.27 | 0.64% | 17,563,600 |
| May 12, 2026 | 6.43 | 6.43 | 6.19 | 6.23 | 6.23 | -3.26% | 23,609,400 |
| May 11, 2026 | 6.48 | 6.65 | 6.42 | 6.44 | 6.44 | -0.31% | 24,106,200 |
| May 8, 2026 | 6.30 | 6.50 | 6.18 | 6.46 | 6.46 | 2.54% | 25,559,500 |
| May 7, 2026 | 6.25 | 6.32 | 6.21 | 6.30 | 6.30 | 0.32% | 23,950,040 |
| May 6, 2026 | 6.36 | 6.41 | 6.23 | 6.28 | 6.28 | -0.32% | 22,932,350 |
| Apr 30, 2026 | 6.26 | 6.33 | 6.18 | 6.30 | 6.30 | 0.64% | 18,010,200 |
| Apr 29, 2026 | 6.14 | 6.37 | 6.12 | 6.26 | 6.26 | 1.29% | 26,227,500 |
| Apr 28, 2026 | 6.58 | 6.59 | 6.10 | 6.18 | 6.18 | -10.17% | 44,115,940 |
| Apr 27, 2026 | 6.60 | 6.89 | 6.58 | 6.88 | 6.88 | 2.69% | 20,546,860 |
| Apr 24, 2026 | 6.74 | 6.83 | 6.53 | 6.70 | 6.70 | -2.05% | 25,464,900 |
| Apr 23, 2026 | 7.36 | 7.38 | 6.77 | 6.84 | 6.84 | -7.07% | 46,430,100 |
| Apr 22, 2026 | 7.34 | 7.41 | 7.23 | 7.36 | 7.36 | -0.14% | 20,574,900 |
| Apr 21, 2026 | 7.50 | 7.51 | 7.27 | 7.37 | 7.37 | -2.12% | 23,185,700 |
| Apr 20, 2026 | 7.35 | 7.58 | 7.31 | 7.53 | 7.53 | 1.62% | 25,085,500 |
| Apr 17, 2026 | 7.47 | 7.50 | 7.29 | 7.41 | 7.41 | -0.27% | 26,929,300 |
| Apr 16, 2026 | 7.28 | 7.45 | 7.15 | 7.43 | 7.43 | 2.20% | 27,002,600 |
| Apr 15, 2026 | 7.37 | 7.43 | 7.23 | 7.27 | 7.27 | -1.22% | 21,266,320 |
| Apr 14, 2026 | 7.47 | 7.49 | 7.23 | 7.36 | 7.36 | -0.27% | 22,271,550 |
| Apr 13, 2026 | 7.35 | 7.38 | 7.22 | 7.38 | 7.38 | 0.41% | 16,654,750 |
| Apr 10, 2026 | 7.48 | 7.52 | 7.34 | 7.35 | 7.35 | -0.41% | 23,777,300 |
| Apr 9, 2026 | 7.51 | 7.56 | 7.29 | 7.38 | 7.38 | -3.28% | 30,712,500 |
| Apr 8, 2026 | 7.21 | 7.64 | 7.19 | 7.63 | 7.63 | 8.69% | 48,616,000 |
| Apr 7, 2026 | 7.03 | 7.05 | 6.91 | 7.02 | 7.02 | 0.29% | 17,974,100 |
| Apr 3, 2026 | 7.11 | 7.14 | 6.97 | 7.00 | 7.00 | -0.85% | 20,653,670 |
| Apr 2, 2026 | 7.28 | 7.34 | 7.01 | 7.06 | 7.06 | -3.55% | 24,735,670 |
| Apr 1, 2026 | 7.50 | 7.55 | 7.21 | 7.32 | 7.32 | 0.97% | 27,065,870 |
| 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 |