Shenzhen Liantronics Co.,Ltd (SHE:300269)
China · Delayed Price · Currency is CNY 5.20
+0.07 (1.36%)
At close: Jul 10, 2026
SHE:300269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.07 | 5.42 | 5.00 | 5.20 | 5.20 | 1.36% | 41,996,438 |
| Jul 9, 2026 | 4.86 | 5.16 | 4.81 | 5.13 | 5.13 | 4.69% | 39,982,738 |
| Jul 8, 2026 | 4.90 | 5.10 | 4.77 | 4.90 | 4.90 | -0.81% | 33,461,241 |
| Jul 7, 2026 | 5.22 | 5.25 | 4.90 | 4.94 | 4.94 | -6.44% | 33,127,086 |
| Jul 6, 2026 | 5.45 | 5.52 | 5.27 | 5.28 | 5.28 | -3.83% | 31,642,000 |
| Jul 3, 2026 | 5.72 | 5.73 | 5.42 | 5.49 | 5.49 | -4.85% | 50,172,100 |
| Jul 2, 2026 | 5.88 | 6.04 | 5.74 | 5.77 | 5.77 | -6.48% | 75,110,987 |
| Jul 1, 2026 | 5.88 | 6.50 | 5.60 | 6.17 | 6.17 | 11.98% | 126,439,855 |
| Jun 30, 2026 | 4.58 | 5.51 | 4.56 | 5.51 | 5.51 | 20.04% | 32,606,000 |
| Jun 29, 2026 | 4.65 | 4.82 | 4.47 | 4.59 | 4.59 | -2.96% | 24,382,600 |
| Jun 26, 2026 | 4.64 | 4.99 | 4.59 | 4.73 | 4.73 | - | 29,237,117 |
| Jun 25, 2026 | 4.89 | 4.92 | 4.68 | 4.73 | 4.73 | -3.27% | 20,239,800 |
| Jun 24, 2026 | 5.04 | 5.07 | 4.76 | 4.89 | 4.89 | -2.98% | 19,830,900 |
| Jun 23, 2026 | 4.98 | 5.12 | 4.90 | 5.04 | 5.04 | 1.20% | 22,602,710 |
| Jun 22, 2026 | 4.93 | 4.98 | 4.74 | 4.98 | 4.98 | 2.05% | 23,612,734 |
| Jun 18, 2026 | 5.10 | 5.12 | 4.85 | 4.88 | 4.88 | -4.69% | 24,409,600 |
| Jun 17, 2026 | 5.19 | 5.39 | 5.10 | 5.12 | 5.12 | -1.92% | 25,276,100 |
| Jun 16, 2026 | 5.09 | 5.26 | 4.96 | 5.22 | 5.22 | 1.95% | 25,162,617 |
| Jun 15, 2026 | 4.96 | 5.23 | 4.88 | 5.12 | 5.12 | 5.13% | 27,770,500 |
| Jun 12, 2026 | 4.87 | 5.04 | 4.79 | 4.87 | 4.87 | 0.41% | 21,635,200 |
| Jun 11, 2026 | 4.90 | 4.94 | 4.75 | 4.85 | 4.85 | -1.62% | 21,921,900 |
| Jun 10, 2026 | 5.11 | 5.12 | 4.87 | 4.93 | 4.93 | -4.27% | 22,285,800 |
| Jun 9, 2026 | 5.17 | 5.24 | 5.08 | 5.15 | 5.15 | - | 20,842,700 |
| Jun 8, 2026 | 5.17 | 5.47 | 5.09 | 5.15 | 5.15 | -3.74% | 28,149,800 |
| Jun 5, 2026 | 5.21 | 5.50 | 5.12 | 5.35 | 5.35 | 1.90% | 28,873,500 |
| Jun 4, 2026 | 5.22 | 5.33 | 5.18 | 5.25 | 5.25 | -0.57% | 16,416,200 |
| Jun 3, 2026 | 5.38 | 5.47 | 5.21 | 5.28 | 5.28 | -1.86% | 16,357,500 |
| Jun 2, 2026 | 5.46 | 5.50 | 5.27 | 5.38 | 5.38 | -1.47% | 17,286,300 |
| Jun 1, 2026 | 5.21 | 5.54 | 5.19 | 5.46 | 5.46 | 4.20% | 30,965,300 |
| May 29, 2026 | 5.50 | 5.55 | 5.20 | 5.24 | 5.24 | -5.07% | 25,138,600 |
| May 28, 2026 | 5.49 | 5.56 | 5.35 | 5.52 | 5.52 | 0.18% | 25,807,000 |
| May 27, 2026 | 5.67 | 5.89 | 5.43 | 5.51 | 5.51 | -3.67% | 34,999,550 |
| May 26, 2026 | 5.70 | 5.98 | 5.64 | 5.72 | 5.72 | -0.69% | 32,741,900 |
| May 25, 2026 | 5.86 | 5.96 | 5.69 | 5.76 | 5.76 | -0.86% | 35,126,070 |
| May 22, 2026 | 6.09 | 6.14 | 5.59 | 5.81 | 5.81 | -6.29% | 58,241,220 |
| May 21, 2026 | 6.27 | 6.80 | 6.13 | 6.20 | 6.20 | 3.85% | 73,570,400 |
| May 20, 2026 | 6.09 | 6.12 | 5.85 | 5.97 | 5.97 | -2.61% | 19,442,900 |
| May 19, 2026 | 6.05 | 6.16 | 5.94 | 6.13 | 6.13 | 1.32% | 21,155,100 |
| May 18, 2026 | 5.87 | 6.12 | 5.83 | 6.05 | 6.05 | 2.72% | 22,650,900 |
| 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 |