Shenzhen Liantronics Co.,Ltd (SHE:300269)
China · Delayed Price · Currency is CNY 4.560
-0.060 (-1.30%)
At close: Sep 30, 2026
SHE:300269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.71 | 4.95 | 4.55 | 4.56 | 4.56 | -1.30% | 40,273,270 |
| Sep 29, 2026 | 4.52 | 4.70 | 4.44 | 4.62 | 4.62 | -3.75% | 39,806,680 |
| Sep 28, 2026 | 4.53 | 5.20 | 4.53 | 4.80 | 4.80 | 5.73% | 51,445,072 |
| Sep 24, 2026 | 4.55 | 4.62 | 4.50 | 4.54 | 4.54 | -0.66% | 10,862,400 |
| Sep 23, 2026 | 4.68 | 4.81 | 4.55 | 4.57 | 4.57 | -2.77% | 13,587,100 |
| Sep 22, 2026 | 4.78 | 4.80 | 4.67 | 4.70 | 4.70 | -0.63% | 10,294,800 |
| Sep 21, 2026 | 4.65 | 4.77 | 4.63 | 4.73 | 4.73 | 2.16% | 12,249,500 |
| Sep 18, 2026 | 4.74 | 4.76 | 4.62 | 4.63 | 4.63 | -1.07% | 12,250,700 |
| Sep 17, 2026 | 4.73 | 4.74 | 4.60 | 4.68 | 4.68 | -0.43% | 10,061,200 |
| Sep 16, 2026 | 4.65 | 4.77 | 4.59 | 4.70 | 4.70 | 1.08% | 12,258,900 |
| Sep 15, 2026 | 4.85 | 4.87 | 4.65 | 4.65 | 4.65 | -4.32% | 10,405,600 |
| Sep 14, 2026 | 4.82 | 4.90 | 4.80 | 4.86 | 4.86 | -0.21% | 8,610,272 |
| Sep 11, 2026 | 4.98 | 4.98 | 4.76 | 4.87 | 4.87 | -2.01% | 12,362,400 |
| Sep 10, 2026 | 4.97 | 5.06 | 4.91 | 4.97 | 4.97 | -0.60% | 13,214,500 |
| Sep 9, 2026 | 5.06 | 5.07 | 4.99 | 5.00 | 5.00 | -1.38% | 9,510,225 |
| Sep 8, 2026 | 5.06 | 5.09 | 5.01 | 5.07 | 5.07 | 0.60% | 7,643,825 |
| Sep 7, 2026 | 5.02 | 5.09 | 4.99 | 5.04 | 5.04 | 0.40% | 9,351,500 |
| Sep 4, 2026 | 5.08 | 5.15 | 5.00 | 5.02 | 5.02 | -0.40% | 10,865,900 |
| Sep 3, 2026 | 5.17 | 5.18 | 5.03 | 5.04 | 5.04 | -1.95% | 11,645,700 |
| Sep 2, 2026 | 5.13 | 5.17 | 5.07 | 5.14 | 5.14 | -0.39% | 11,043,300 |
| Sep 1, 2026 | 5.11 | 5.18 | 5.06 | 5.16 | 5.16 | 1.57% | 15,532,100 |
| Aug 31, 2026 | 4.93 | 5.10 | 4.91 | 5.08 | 5.08 | 2.01% | 14,926,800 |
| Aug 28, 2026 | 4.96 | 5.02 | 4.90 | 4.98 | 4.98 | 0.20% | 13,778,100 |
| Aug 27, 2026 | 4.88 | 5.05 | 4.88 | 4.97 | 4.97 | 1.43% | 21,778,100 |
| Aug 26, 2026 | 4.88 | 4.97 | 4.86 | 4.90 | 4.90 | 0.62% | 16,420,410 |
| Aug 25, 2026 | 4.65 | 4.91 | 4.55 | 4.87 | 4.87 | 2.10% | 17,468,110 |
| Aug 24, 2026 | 4.82 | 4.90 | 4.69 | 4.77 | 4.77 | -1.04% | 11,659,300 |
| Aug 21, 2026 | 4.72 | 4.84 | 4.61 | 4.82 | 4.82 | 1.26% | 11,512,410 |
| Aug 20, 2026 | 4.71 | 4.79 | 4.66 | 4.76 | 4.76 | 1.93% | 10,526,300 |
| Aug 19, 2026 | 4.88 | 4.90 | 4.66 | 4.67 | 4.67 | -4.89% | 15,218,500 |
| Aug 18, 2026 | 4.96 | 4.99 | 4.81 | 4.91 | 4.91 | - | 15,000,200 |
| Aug 17, 2026 | 4.80 | 4.93 | 4.74 | 4.91 | 4.91 | 2.08% | 11,317,790 |
| Aug 14, 2026 | 4.84 | 4.86 | 4.72 | 4.81 | 4.81 | - | 11,570,900 |
| Aug 13, 2026 | 5.02 | 5.04 | 4.81 | 4.81 | 4.81 | -2.83% | 15,056,500 |
| Aug 12, 2026 | 4.86 | 4.96 | 4.86 | 4.95 | 4.95 | 1.23% | 12,378,650 |
| Aug 11, 2026 | 4.88 | 4.95 | 4.74 | 4.89 | 4.89 | 0.62% | 17,203,000 |
| Aug 10, 2026 | 4.75 | 4.87 | 4.65 | 4.86 | 4.86 | 2.75% | 18,441,950 |
| Aug 7, 2026 | 4.79 | 4.80 | 4.59 | 4.73 | 4.73 | -0.84% | 18,239,800 |
| Aug 6, 2026 | 4.73 | 4.82 | 4.64 | 4.77 | 4.77 | 0.63% | 18,286,000 |
| Aug 5, 2026 | 4.75 | 4.78 | 4.68 | 4.74 | 4.74 | 1.07% | 18,975,350 |
| Aug 4, 2026 | 4.60 | 4.71 | 4.59 | 4.69 | 4.69 | 2.18% | 16,739,750 |
| Aug 3, 2026 | 4.52 | 4.60 | 4.44 | 4.59 | 4.59 | 2.91% | 19,043,900 |
| Jul 31, 2026 | 4.35 | 4.54 | 4.34 | 4.46 | 4.46 | 4.45% | 27,263,400 |
| Jul 30, 2026 | 4.39 | 4.52 | 4.27 | 4.27 | 4.27 | -4.04% | 23,395,500 |
| Jul 29, 2026 | 4.35 | 4.45 | 4.27 | 4.45 | 4.45 | 1.14% | 26,599,200 |
| Jul 28, 2026 | 4.28 | 4.63 | 4.23 | 4.40 | 4.40 | 2.09% | 33,983,600 |
| Jul 27, 2026 | 4.18 | 4.34 | 4.12 | 4.31 | 4.31 | 3.61% | 17,626,900 |
| Jul 24, 2026 | 4.25 | 4.26 | 4.15 | 4.16 | 4.16 | -3.48% | 14,974,300 |
| Jul 23, 2026 | 4.14 | 4.33 | 4.14 | 4.31 | 4.31 | 3.36% | 21,244,500 |
| Jul 22, 2026 | 4.28 | 4.34 | 4.15 | 4.17 | 4.17 | -3.25% | 20,669,200 |