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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.01	10.15	10.15	10.23	9.99	35.19M
November 06, 2025	10.04	10.08	10.08	10.08	9.96	20.6M
November 05, 2025	9.92	10.06	10.06	10.09	9.88	18.2M
November 04, 2025	10.15	10.04	10.04	10.19	9.98	25.5M
November 03, 2025	10.22	10.2	10.2	10.22	10.04	25.5M
October 31, 2025	10.14	10.25	10.25	10.34	10.14	31.55M
October 30, 2025	10.31	10.11	10.11	10.31	10.1	28.58M
October 29, 2025	10.35	10.28	10.28	10.37	10.18	22.39M
October 28, 2025	10.28	10.28	10.28	10.38	10.25	23.24M
October 27, 2025	10.27	10.38	10.38	10.45	10.19	32.14M
October 24, 2025	10.07	10.18	10.18	10.2	10.04	24.67M
October 23, 2025	10	10.05	10.05	10.05	9.82	23.13M
October 22, 2025	10.05	10.02	10.02	10.1	9.99	20.43M
October 21, 2025	10.02	10.12	10.12	10.17	9.97	23.27M
October 20, 2025	10.1	10.01	10.01	10.16	9.93	24.72M
October 17, 2025	10.38	10	10	10.47	9.99	45.54M
October 16, 2025	10.3	10.41	10.41	10.59	10.23	40.67M
October 15, 2025	10.22	10.38	10.38	10.39	10.05	36.16M
October 14, 2025	10.71	10.23	10.23	10.75	10.2	62.22M
October 13, 2025	10.37	10.69	10.69	10.75	10.12	53.64M
October 10, 2025	11.45	10.87	10.87	11.52	10.8	105.82M
October 09, 2025	11.4	11.59	11.59	11.8	11.4	64.77M
September 30, 2025	11.5	11.38	11.38	11.58	11.26	41.41M
September 29, 2025	11.38	11.48	11.48	11.52	11.22	40.88M
September 26, 2025	11.73	11.37	11.37	11.73	11.37	52.1M
September 25, 2025	11.46	11.83	11.83	12.2	11.41	83.85M
September 24, 2025	11.21	11.48	11.48	11.49	11.07	41.57M
September 23, 2025	11.57	11.31	11.31	11.69	11.03	53.02M
September 22, 2025	11.49	11.52	11.52	11.65	11.38	40.94M
September 19, 2025	11.65	11.49	11.49	11.8	11.45	45.92M
September 18, 2025	11.95	11.62	11.62	12.12	11.49	84.28M
September 17, 2025	11.77	11.92	11.92	12.06	11.7	71.31M
September 16, 2025	11.3	11.76	11.76	11.79	11.26	74.36M
September 15, 2025	11.46	11.32	11.32	11.71	11.3	69.06M
September 12, 2025	11.31	11.15	11.15	11.38	11.12	44.32M
September 11, 2025	11.07	11.39	11.39	11.4	10.92	46.64M
September 10, 2025	11.16	11.07	11.07	11.28	11.02	35.88M
September 09, 2025	11.41	11.24	11.24	11.5	11.2	46.29M
September 08, 2025	11.18	11.54	11.54	11.8	11.18	80.28M
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

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