Shenzhen Liantronics Co.,Ltd (SHE:300269)
China · Delayed Price · Currency is CNY 4.460
+0.190 (4.45%)
At close: Jul 31, 2026
SHE:300269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.25 | 4.35 | 3.89 | 4.31 | 4.31 | 1.65% | 29,429,155 |
| Jul 20, 2026 | 4.48 | 4.59 | 4.18 | 4.24 | 4.24 | -4.50% | 26,276,600 |
| Jul 17, 2026 | 4.76 | 4.84 | 4.38 | 4.44 | 4.44 | -7.50% | 31,977,201 |
| Jul 16, 2026 | 4.61 | 4.94 | 4.58 | 4.80 | 4.80 | 2.56% | 29,102,804 |
| Jul 15, 2026 | 4.80 | 4.92 | 4.66 | 4.68 | 4.68 | -2.90% | 21,888,604 |
| Jul 14, 2026 | 4.71 | 4.85 | 4.53 | 4.82 | 4.82 | 1.26% | 25,225,724 |
| Jul 13, 2026 | 5.16 | 5.16 | 4.74 | 4.76 | 4.76 | -8.46% | 32,121,617 |
| 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 |