LianChuang Electronic Technology Co.,Ltd - 002036.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.86	11.18	11.18	11.21	10.75	48.55M
September 04, 2025	11.19	10.83	10.83	11.49	10.63	60.06M
September 03, 2025	11.18	11.12	11.12	11.66	11.06	75.86M
September 02, 2025	11.5	11.17	11.17	11.54	11	62.4M
September 01, 2025	11.58	11.56	11.56	11.77	11.43	48.71M
August 29, 2025	11.8	11.6	11.6	11.84	11.5	51.57M
August 28, 2025	11.68	11.83	11.83	11.92	11.43	64.82M
August 27, 2025	12.02	11.68	11.68	12.19	11.66	76.16M
August 26, 2025	11.76	12.09	12.09	12.29	11.61	102.34M
August 25, 2025	11.85	11.8	11.8	11.95	11.62	69.35M
August 22, 2025	11.71	11.82	11.82	11.84	11.68	44.7M
August 21, 2025	11.88	11.78	11.78	12.03	11.67	67.4M
August 20, 2025	11.42	11.83	11.83	11.85	11.35	72.24M
August 19, 2025	11.59	11.52	11.52	11.68	11.38	53.67M
August 18, 2025	11.14	11.45	11.45	11.57	11.13	63.18M
August 15, 2025	10.87	11.05	11.05	11.08	10.86	32.98M
August 14, 2025	11.15	10.91	10.91	11.18	10.86	39.14M
August 13, 2025	11.08	11.14	11.14	11.22	11.05	42.25M
August 12, 2025	11.16	11.11	11.11	11.22	11.04	34.4M
August 11, 2025	10.74	11.14	11.14	11.2	10.74	73.96M
August 08, 2025	10.86	10.7	10.7	10.91	10.7	29.03M
August 07, 2025	10.94	10.92	10.92	11.12	10.89	44.69M
August 06, 2025	10.76	10.88	10.88	10.9	10.69	29.75M
August 05, 2025	10.75	10.81	10.81	10.83	10.75	21.98M
August 04, 2025	10.58	10.75	10.75	10.76	10.54	24.38M
August 01, 2025	10.63	10.67	10.67	10.81	10.54	28.24M
July 31, 2025	10.75	10.63	10.63	10.89	10.55	35.7M
July 30, 2025	10.98	10.76	10.76	10.98	10.68	32.29M
July 29, 2025	11	11.02	11.02	11.03	10.84	32.54M
July 28, 2025	11.1	10.99	10.99	11.17	10.91	42.66M
July 25, 2025	10.81	10.89	10.89	10.91	10.78	28.33M
July 24, 2025	10.69	10.81	10.81	10.81	10.68	27.29M
July 23, 2025	10.71	10.66	10.66	10.81	10.63	26.79M
July 22, 2025	10.9	10.75	10.75	10.93	10.7	34.35M
July 21, 2025	10.85	10.95	10.95	10.97	10.79	35.88M
July 18, 2025	10.93	10.88	10.88	10.97	10.81	27.76M
July 17, 2025	10.76	10.95	10.95	10.98	10.76	39.22M
July 16, 2025	10.73	10.76	10.76	10.86	10.65	32.2M
July 15, 2025	10.77	10.79	10.79	10.87	10.63	39.99M
July 14, 2025	10.9	10.77	10.77	10.93	10.73	26.97M
July 11, 2025	10.91	10.87	10.87	10.98	10.74	38.7M
July 10, 2025	11.09	10.94	10.94	11.18	10.86	67.75M
July 09, 2025	10.44	11.08	11.08	11.47	10.35	120.18M
July 08, 2025	10.29	10.43	10.43	10.45	10.27	17.95M
July 07, 2025	10.4	10.3	10.3	10.41	10.28	16.03M
July 04, 2025	10.51	10.39	10.39	10.58	10.35	22.93M
July 03, 2025	10.44	10.57	10.57	10.6	10.42	19.34M
July 02, 2025	10.59	10.44	10.44	10.6	10.39	21.74M
July 01, 2025	10.73	10.67	10.67	10.81	10.6	28.23M
June 30, 2025	10.58	10.81	10.81	10.9	10.54	46.08M
June 27, 2025	10.63	10.48	10.48	10.69	10.46	25.76M
June 26, 2025	10.56	10.48	10.48	10.69	10.47	37.26M
June 25, 2025	10.52	10.67	10.67	10.74	10.5	59.37M
June 24, 2025	10.33	10.51	10.51	10.56	10.25	73.63M
June 23, 2025	9.75	9.96	9.96	9.98	9.71	19.78M
June 20, 2025	9.9	9.84	9.84	10	9.8	19.02M
June 19, 2025	10	9.91	9.91	10.13	9.88	19.5M
June 18, 2025	9.92	10.08	10.08	10.08	9.9	21.64M
June 17, 2025	10	9.99	9.99	10.07	9.92	16.62M
June 16, 2025	9.82	10.01	10.01	10.07	9.74	20.92M

LianChuang Electronic Technology Co.,Ltd (002036.SZ) SHZ