Ningbo Lian Technology Co.,Ltd (SHE:300784)
China · Delayed Price · Currency is CNY 54.80
+0.34 (0.62%)
Oct 27, 2025, 2:45 PM CST
SHE:300784 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 54.73 | 54.83 | 54.20 | 54.46 | 54.46 | -0.49% | 606,500 |
| Oct 23, 2025 | 53.61 | 54.86 | 53.20 | 54.73 | 54.73 | 2.09% | 789,061 |
| Oct 22, 2025 | 53.97 | 54.15 | 53.51 | 53.61 | 53.61 | -0.96% | 380,711 |
| Oct 21, 2025 | 53.19 | 54.20 | 53.04 | 54.13 | 54.13 | 1.44% | 615,250 |
| Oct 20, 2025 | 53.00 | 53.47 | 52.01 | 53.36 | 53.36 | 2.60% | 557,066 |
| Oct 17, 2025 | 52.80 | 53.16 | 52.01 | 52.01 | 52.01 | -1.89% | 547,066 |
| Oct 16, 2025 | 53.31 | 54.10 | 52.89 | 53.01 | 53.01 | -0.53% | 428,400 |
| Oct 15, 2025 | 52.70 | 53.60 | 52.16 | 53.29 | 53.29 | 1.12% | 375,493 |
| Oct 14, 2025 | 53.43 | 53.78 | 52.50 | 52.70 | 52.70 | -0.77% | 589,693 |
| Oct 13, 2025 | 51.95 | 53.48 | 50.63 | 53.11 | 53.11 | -1.08% | 697,922 |
| Oct 10, 2025 | 53.38 | 54.26 | 53.24 | 53.69 | 53.69 | 0.49% | 567,666 |
| Oct 9, 2025 | 53.84 | 53.84 | 52.90 | 53.43 | 53.43 | -0.21% | 585,600 |
| Sep 30, 2025 | 54.06 | 54.30 | 53.49 | 53.54 | 53.54 | -0.69% | 563,200 |
| Sep 29, 2025 | 53.28 | 54.09 | 52.81 | 53.91 | 53.91 | 0.77% | 564,800 |
| Sep 26, 2025 | 54.00 | 54.30 | 53.38 | 53.50 | 53.50 | -1.24% | 670,794 |
| Sep 25, 2025 | 54.92 | 55.67 | 54.15 | 54.17 | 54.17 | -1.78% | 800,307 |
| Sep 24, 2025 | 54.70 | 55.38 | 54.14 | 55.15 | 55.15 | 0.44% | 729,041 |
| Sep 23, 2025 | 55.92 | 56.30 | 53.53 | 54.91 | 54.91 | -1.77% | 1,220,516 |
| Sep 22, 2025 | 56.17 | 56.76 | 55.42 | 55.90 | 55.90 | -0.73% | 773,500 |
| Sep 19, 2025 | 56.56 | 56.89 | 55.80 | 56.31 | 56.31 | -0.69% | 845,600 |
| Sep 18, 2025 | 58.38 | 58.63 | 56.18 | 56.70 | 56.50 | -2.98% | 1,413,370 |
| Sep 17, 2025 | 58.60 | 59.50 | 58.15 | 58.44 | 58.23 | -0.81% | 1,034,316 |
| Sep 16, 2025 | 58.19 | 58.99 | 57.62 | 58.92 | 58.71 | 1.12% | 1,147,423 |
| Sep 15, 2025 | 58.19 | 58.49 | 57.57 | 58.27 | 58.06 | 0.14% | 919,118 |
| Sep 12, 2025 | 59.34 | 59.44 | 58.11 | 58.19 | 57.98 | -2.23% | 1,343,419 |
| Sep 11, 2025 | 58.00 | 60.54 | 57.30 | 59.52 | 59.31 | 2.50% | 1,694,000 |
| Sep 10, 2025 | 59.09 | 59.30 | 57.78 | 58.07 | 57.87 | -1.81% | 1,314,702 |
| Sep 9, 2025 | 60.12 | 61.00 | 58.95 | 59.14 | 58.93 | -1.53% | 1,613,600 |
| Sep 8, 2025 | 59.22 | 61.35 | 58.33 | 60.06 | 59.85 | 3.02% | 2,613,728 |
| Sep 5, 2025 | 56.41 | 58.45 | 56.32 | 58.30 | 58.09 | 3.53% | 2,158,860 |
| Sep 4, 2025 | 56.40 | 58.20 | 55.40 | 56.31 | 56.11 | -0.42% | 1,796,629 |
| Sep 3, 2025 | 57.78 | 58.23 | 55.89 | 56.55 | 56.35 | -2.23% | 1,495,830 |
| Sep 2, 2025 | 57.19 | 58.48 | 55.60 | 57.84 | 57.64 | 1.08% | 1,831,501 |
| Sep 1, 2025 | 56.02 | 57.42 | 55.51 | 57.22 | 57.02 | 3.19% | 1,685,271 |
| Aug 29, 2025 | 56.23 | 56.63 | 55.31 | 55.45 | 55.25 | -1.40% | 1,395,908 |
| Aug 28, 2025 | 56.20 | 58.30 | 54.40 | 56.24 | 56.04 | 0.07% | 1,563,500 |
| Aug 27, 2025 | 57.80 | 58.50 | 56.02 | 56.20 | 56.00 | -2.48% | 1,469,700 |
| Aug 26, 2025 | 57.00 | 57.95 | 56.75 | 57.63 | 57.43 | 1.11% | 1,189,597 |
| Aug 25, 2025 | 57.58 | 58.56 | 56.85 | 57.00 | 56.80 | 0.02% | 1,533,048 |
| Aug 22, 2025 | 57.01 | 57.40 | 56.55 | 56.99 | 56.79 | 0.35% | 960,507 |
| Aug 21, 2025 | 57.10 | 57.85 | 56.65 | 56.79 | 56.59 | -0.80% | 1,302,707 |
| Aug 20, 2025 | 57.00 | 57.46 | 56.44 | 57.25 | 57.05 | 0.46% | 1,168,984 |
| Aug 19, 2025 | 56.31 | 56.99 | 55.50 | 56.99 | 56.79 | 1.59% | 1,303,281 |
| Aug 18, 2025 | 55.58 | 56.38 | 55.57 | 56.10 | 55.90 | 1.08% | 1,195,600 |
| Aug 15, 2025 | 54.39 | 55.73 | 54.37 | 55.50 | 55.30 | 2.04% | 843,111 |
| Aug 14, 2025 | 55.91 | 56.29 | 54.32 | 54.39 | 54.20 | -2.70% | 998,138 |
| Aug 13, 2025 | 56.39 | 56.39 | 55.60 | 55.90 | 55.70 | -0.27% | 742,294 |
| Aug 12, 2025 | 56.24 | 56.42 | 55.66 | 56.05 | 55.85 | 0.04% | 723,300 |
| Aug 11, 2025 | 55.02 | 56.18 | 54.78 | 56.03 | 55.83 | 1.69% | 920,724 |
| Aug 8, 2025 | 55.55 | 55.55 | 54.65 | 55.10 | 54.91 | -0.70% | 613,106 |