Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	48.55	49.45	47.15	47.75	47.75	-1.55%	4,675,488
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%	32,471,442
Oct 27, 2025	52.60	54.20	51.50	54.20	54.20	9.83%	33,274,121
Oct 23, 2025	44.40	49.35	44.10	49.35	49.35	9.91%	23,900,546
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%	18,092,473
Oct 20, 2025	41.80	44.75	41.50	44.75	44.75	9.95%	10,523,492
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 29, 2025	40.30	40.30	40.30	40.30	40.30	-	-
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
Sep 22, 2025	40.85	42.30	40.25	40.40	40.40	-0.25%	2,995,635
Sep 19, 2025	40.60	41.70	39.60	40.50	40.50	0.87%	5,823,581
Sep 18, 2025	38.95	40.90	38.30	40.15	40.15	4.02%	1,646,784
Sep 17, 2025	37.30	38.90	37.30	38.60	38.60	2.66%	1,171,792
Sep 16, 2025	37.20	37.70	37.15	37.60	37.60	1.08%	284,674
Sep 15, 2025	37.95	38.25	37.05	37.20	37.20	-1.46%	474,015
Sep 12, 2025	36.45	38.30	36.45	37.75	37.75	3.85%	1,098,435
Sep 11, 2025	37.40	37.45	36.30	36.35	36.35	-2.28%	981,921
Sep 10, 2025	37.50	37.80	37.15	37.20	37.20	-0.80%	918,044
Sep 9, 2025	38.95	38.95	37.40	37.50	37.50	-5.78%	1,738,120
Sep 8, 2025	40.25	40.60	39.65	39.80	39.80	-	664,389
Sep 5, 2025	39.70	39.95	39.30	39.80	39.80	1.27%	678,227
Sep 4, 2025	39.90	40.10	39.25	39.30	39.30	-0.63%	579,325
Sep 3, 2025	39.30	40.00	39.25	39.55	39.55	0.89%	385,341
Sep 2, 2025	39.90	40.25	38.80	39.20	39.20	-0.76%	728,095
Sep 1, 2025	41.40	41.50	39.15	39.50	39.50	-3.78%	1,362,758
Aug 29, 2025	41.70	41.85	40.65	41.05	41.05	-0.73%	1,255,579
Aug 28, 2025	41.90	42.30	41.20	41.35	41.35	-0.96%	1,413,252
Aug 27, 2025	42.00	42.30	41.60	41.75	41.75	-0.95%	1,787,303
Aug 26, 2025	43.20	43.25	41.55	42.15	42.15	-2.32%	5,154,474
Aug 25, 2025	39.65	43.15	39.55	43.15	43.15	9.94%	8,961,040
Aug 22, 2025	39.05	40.15	38.50	39.25	39.25	1.29%	1,372,730
Aug 21, 2025	38.65	39.30	38.65	38.75	38.75	1.17%	826,492
Aug 20, 2025	39.25	39.45	37.85	38.30	38.30	-3.89%	1,641,146