Liton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	51.40	52.30	50.70	51.50	51.50	0.39%	2,220,229
Dec 30, 2025	51.20	52.20	51.00	51.30	51.30	-0.58%	1,793,871
Dec 29, 2025	52.10	52.50	51.00	51.60	51.60	-0.19%	1,657,080
Dec 26, 2025	53.00	53.10	51.70	51.70	51.70	-1.90%	2,146,038
Dec 24, 2025	53.60	55.40	52.50	52.70	52.70	-0.75%	6,048,185
Dec 23, 2025	53.90	54.20	53.10	53.10	53.10	-2.03%	4,660,987
Dec 22, 2025	53.00	54.20	52.60	54.20	54.20	2.26%	11,381,051
Dec 19, 2025	52.30	53.20	51.00	53.00	53.00	1.92%	5,846,369
Dec 18, 2025	49.80	53.90	49.80	52.00	52.00	4.42%	9,675,900
Dec 17, 2025	49.20	50.90	48.65	49.80	49.80	1.63%	2,493,059
Dec 16, 2025	50.70	51.50	48.05	49.00	49.00	-3.92%	3,666,695
Dec 15, 2025	51.60	52.30	50.60	51.00	51.00	-4.49%	3,494,668
Dec 12, 2025	52.40	53.50	51.60	53.40	53.40	2.69%	9,142,484
Dec 11, 2025	52.10	53.60	51.40	52.00	52.00	-	6,347,662
Dec 10, 2025	52.40	53.50	52.00	52.00	52.00	-1.89%	6,788,138
Dec 9, 2025	51.50	53.70	51.40	53.00	53.00	3.11%	16,519,510
Dec 8, 2025	49.45	51.60	48.90	51.40	51.40	3.63%	5,287,057
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