Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.65	49.90	48.20	49.60	49.60	1.22%	2,087,510
Dec 4, 2025	51.80	52.30	48.80	49.00	49.00	-6.49%	8,653,242
Dec 3, 2025	50.70	53.40	50.00	52.40	52.40	3.97%	19,537,418
Dec 2, 2025	49.05	50.90	48.30	50.40	50.40	2.96%	7,899,162
Dec 1, 2025	50.90	50.90	48.30	48.95	48.95	-3.26%	6,006,486
Nov 28, 2025	47.50	51.30	47.50	50.60	50.60	8.35%	13,817,273
Nov 27, 2025	46.55	47.25	45.60	46.70	46.70	2.52%	1,860,332
Nov 26, 2025	45.65	46.10	45.20	45.55	45.55	0.77%	1,145,783
Nov 25, 2025	46.65	47.45	45.20	45.20	45.20	-3.11%	2,437,371
Nov 24, 2025	47.35	47.65	45.85	46.65	46.65	-0.21%	3,304,562
Nov 21, 2025	46.00	48.45	45.20	46.75	46.75	0.32%	5,455,523
Nov 20, 2025	47.00	48.50	46.25	46.60	46.60	1.75%	3,070,038
Nov 19, 2025	45.60	47.70	45.10	45.80	45.80	0.66%	3,826,272
Nov 18, 2025	46.00	47.60	45.30	45.50	45.50	-0.76%	3,883,988
Nov 17, 2025	49.25	49.40	45.75	45.85	45.85	-6.81%	5,198,623
Nov 14, 2025	48.80	52.20	48.80	49.20	49.20	-1.99%	11,840,130
Nov 13, 2025	48.20	51.70	48.00	50.20	50.20	2.87%	14,004,300
Nov 12, 2025	45.70	49.85	45.70	48.80	48.80	7.14%	11,309,640
Nov 11, 2025	43.60	46.90	43.60	45.55	45.55	5.20%	5,137,323
Nov 10, 2025	44.90	45.15	42.60	43.30	43.30	-5.56%	2,782,260
Nov 7, 2025	46.70	47.00	45.20	45.85	45.85	-3.07%	1,959,900
Nov 6, 2025	46.35	47.35	45.70	47.30	47.30	2.27%	2,717,977
Nov 5, 2025	46.00	47.30	45.50	46.25	46.25	-0.96%	2,802,605
Nov 4, 2025	47.50	48.25	45.95	46.70	46.70	-1.58%	4,516,952
Nov 3, 2025	47.75	48.80	46.50	47.45	47.45	-0.63%	4,848,536
Oct 31, 2025	48.55	49.45	47.15	47.75	47.75	-1.55%	4,684,175
Oct 30, 2025	51.60	52.50	48.05	48.50	48.50	-6.73%	8,113,242
Oct 29, 2025	54.00	54.50	50.60	52.00	52.00	-3.70%	9,441,275
Oct 28, 2025	55.60	56.30	52.30	54.00	54.00	-0.37%	32,471,440
Oct 27, 2025	52.60	54.20	51.50	54.20	54.20	9.83%	33,274,120
Oct 23, 2025	44.40	49.35	44.10	49.35	49.35	9.91%	23,900,540
Oct 22, 2025	44.00	45.55	43.20	44.90	44.90	2.75%	8,425,099
Oct 21, 2025	45.65	46.00	43.50	43.70	43.70	-2.35%	18,092,470
Oct 20, 2025	41.80	44.75	41.50	44.75	44.75	9.95%	10,523,490
Oct 17, 2025	39.00	41.95	38.90	40.70	40.70	3.69%	2,673,683
Oct 16, 2025	38.50	39.90	38.50	39.25	39.25	2.61%	1,039,585
Oct 15, 2025	38.40	38.40	37.65	38.25	38.25	0.39%	381,230
Oct 14, 2025	39.40	39.45	37.90	38.10	38.10	-2.43%	907,964
Oct 13, 2025	39.00	39.30	38.00	39.05	39.05	-3.10%	1,034,444
Oct 9, 2025	41.40	41.40	40.30	40.30	40.30	-1.95%	1,096,700
Oct 8, 2025	41.05	41.55	40.80	41.10	41.10	1.61%	2,433,839
Oct 7, 2025	40.50	41.30	40.20	40.45	40.45	1.89%	1,849,178
Oct 3, 2025	39.45	40.75	39.45	39.70	39.70	1.40%	1,938,385
Oct 2, 2025	39.55	39.85	39.00	39.15	39.15	-0.51%	594,216
Oct 1, 2025	40.35	41.50	39.30	39.35	39.35	-2.36%	1,457,574
Sep 30, 2025	40.35	40.50	39.60	40.30	40.30	-	1,429,442
Sep 26, 2025	40.95	42.15	40.05	40.30	40.30	0.62%	6,658,629
Sep 25, 2025	41.50	42.60	39.90	40.05	40.05	-2.91%	5,669,025
Sep 24, 2025	39.50	41.30	39.00	41.25	41.25	4.96%	1,924,041
Sep 23, 2025	40.45	40.50	39.10	39.30	39.30	-2.72%	994,029