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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.62	10.68	10.68	10.89	10.57	27.81M
February 12, 2026	10.68	10.64	10.64	10.8	10.61	19.22M
February 11, 2026	10.86	10.71	10.71	10.95	10.7	21.46M
February 10, 2026	10.87	10.81	10.81	10.96	10.8	23.21M
February 09, 2026	10.79	10.91	10.91	10.97	10.73	30.49M
February 06, 2026	10.5	10.59	10.59	10.77	10.45	23.11M
February 05, 2026	10.75	10.61	10.61	10.85	10.58	23.13M
February 04, 2026	10.8	10.83	10.83	10.89	10.67	24.18M
February 03, 2026	10.64	10.8	10.8	10.82	10.56	31M
February 02, 2026	10.52	10.54	10.54	10.9	10.37	55.33M
January 30, 2026	11.25	11.06	11.06	11.39	10.94	47.09M
January 29, 2026	11.53	11.33	11.33	11.71	11.18	53.92M
January 28, 2026	11.82	11.63	11.63	11.93	11.6	49.23M
January 27, 2026	11.65	11.93	11.93	12.03	11.51	71.51M
January 26, 2026	12.42	11.72	11.72	12.42	11.55	109.14M
January 23, 2026	11.61	12.32	12.32	12.44	11.56	127.96M
January 22, 2026	11.54	11.41	11.41	11.59	11.37	35.6M
January 21, 2026	11.28	11.43	11.43	11.6	11.27	37.3M
January 20, 2026	11.8	11.42	11.42	11.84	11.3	61.08M
January 19, 2026	11.77	11.75	11.75	11.88	11.59	49.35M
January 16, 2026	11.99	11.93	11.93	12.05	11.63	67.27M
January 15, 2026	12.12	11.99	11.99	12.57	11.88	81.59M
January 14, 2026	12.16	11.97	11.97	12.35	11.76	101.68M
January 13, 2026	12.87	12.21	12.21	12.87	12.2	103.54M
January 12, 2026	12.63	12.87	12.87	12.98	12.41	143.87M
January 09, 2026	12.16	12.26	12.26	12.54	12.11	98.4M
January 08, 2026	12.16	12.19	12.19	12.42	12.11	99.04M
January 07, 2026	12.78	12.36	12.36	12.82	12.13	191.4M
January 06, 2026	11.15	12.31	12.31	12.31	11.11	117.9M
January 05, 2026	11.1	11.19	11.19	11.3	11.06	73.97M
December 31, 2025	10.66	11.02	11.02	11.6	10.52	94.35M
December 30, 2025	10.79	10.6	10.6	10.84	10.6	53.44M
December 29, 2025	10.89	10.81	10.81	10.94	10.55	75.67M
December 26, 2025	10.92	10.98	10.98	11.28	10.74	92.54M
December 25, 2025	11.7	11.1	11.1	11.9	10.98	153.07M
December 24, 2025	11.59	11.59	11.59	11.59	11.59	0
December 23, 2025	11.59	11.59	11.59	11.59	11.59	0
December 22, 2025	11.59	11.59	11.59	11.59	11.59	0
December 19, 2025	11.59	11.59	11.59	11.59	11.59	0
December 18, 2025	11.59	11.59	11.59	11.59	11.59	0
December 17, 2025	11.29	11.59	11.59	11.75	11.15	87.75M
December 16, 2025	11.59	11.29	11.29	11.7	11.06	90.93M
December 15, 2025	11.2	11.29	11.29	11.42	11.05	47.88M
December 12, 2025	11.15	11.19	11.19	11.35	10.9	51.09M
December 11, 2025	11.18	11.16	11.16	11.34	11.07	55.55M
December 10, 2025	11.07	11.14	11.14	11.15	10.88	37.75M
December 09, 2025	10.82	11.13	11.13	11.24	10.78	64.48M
December 08, 2025	10.84	10.87	10.87	11.1	10.82	54.34M
December 05, 2025	10.31	10.82	10.82	10.9	10.23	65.79M
December 04, 2025	10.25	10.33	10.33	10.55	10.24	26.76M
December 03, 2025	10.55	10.56	10.56	10.58	10.37	41.81M
December 02, 2025	10.55	10.59	10.59	10.68	10.43	57.03M
December 01, 2025	10.26	10.53	10.53	10.67	10.16	60M
November 28, 2025	10.25	10.26	10.26	10.28	10.09	29.03M
November 27, 2025	9.99	10.25	10.25	10.35	9.98	61.88M
November 26, 2025	9.9	9.99	9.99	10.25	9.9	29.8M
November 25, 2025	9.71	9.98	9.98	10.04	9.7	30.89M
November 24, 2025	9.6	9.65	9.65	9.69	9.49	16.77M
November 21, 2025	9.85	9.57	9.57	9.94	9.55	28.19M
November 20, 2025	10.01	9.95	9.95	10.06	9.9	11.77M

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