Shanghai Liangxin Electrical Co.,LTD. - 002706.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	11.11	11.49	11.49	11.57	11.1	37.21M
October 23, 2025	11.29	11.04	11.04	11.34	10.83	34.53M
October 22, 2025	11.5	11.39	11.39	11.6	11.26	36.29M
October 21, 2025	11.15	11.55	11.55	11.91	11.1	65.03M
October 20, 2025	10.97	11.18	11.18	11.5	10.55	71.27M
October 17, 2025	12.26	11.03	11.03	12.31	11.03	81.42M
October 16, 2025	12.98	12.25	12.25	13.09	12.15	106.44M
October 15, 2025	11.31	12.38	12.38	12.38	11.18	89.1M
October 14, 2025	11.36	11.25	11.25	11.88	11.18	41.97M
October 13, 2025	10.96	11.23	11.23	11.4	10.95	39.33M
October 10, 2025	11.39	11.73	11.73	12.09	11.26	51.14M
October 09, 2025	11.37	11.41	11.41	11.56	11.33	29.2M
September 30, 2025	11.57	11.35	11.35	11.63	11.33	29.4M
September 29, 2025	11.6	11.56	11.56	11.69	11.43	23.33M
September 26, 2025	11.86	11.57	11.57	11.95	11.57	26.93M
September 25, 2025	11.96	11.93	11.93	12.23	11.9	34.9M
September 24, 2025	12.06	12	12	12.07	11.7	40.32M
September 23, 2025	12.01	12.14	12.14	12.72	11.82	70.08M
September 22, 2025	11.55	11.75	11.75	11.75	11.46	25.73M
September 19, 2025	11.65	11.55	11.55	11.8	11.44	25.32M
September 18, 2025	11.94	11.71	11.71	12.06	11.51	43.12M
September 17, 2025	11.77	11.92	11.92	11.96	11.58	39.38M
September 16, 2025	11.6	11.79	11.79	11.9	11.43	45.2M
September 15, 2025	11.64	11.59	11.59	11.91	11.45	41.49M
September 12, 2025	12.03	11.6	11.6	12.19	11.55	56.18M
September 11, 2025	10.95	12.08	12.08	12.08	10.86	56.41M
September 10, 2025	11.11	10.98	10.98	11.21	10.9	19.52M
September 09, 2025	11.5	11.07	11.07	11.5	11	25.39M
September 08, 2025	11.54	11.45	11.45	11.73	11.26	38.68M
September 05, 2025	10.71	11.18	11.18	11.19	10.67	36.24M
September 04, 2025	11.12	10.71	10.71	11.35	10.54	33.29M
September 03, 2025	10.86	11.15	11.15	11.33	10.73	48.6M
September 02, 2025	11.43	10.85	10.85	11.51	10.78	62.5M
September 01, 2025	11.58	11.43	11.43	11.91	11.37	52.93M
August 29, 2025	11.8	11.52	11.52	11.82	11.4	40.22M
August 28, 2025	11.55	11.81	11.81	11.9	11.37	51.1M
August 27, 2025	12.25	11.56	11.56	12.44	11.55	68.09M
August 26, 2025	11.87	12.33	12.33	12.7	11.84	97.74M
August 25, 2025	11.75	12.45	12.45	12.45	11.75	44.68M
August 22, 2025	11.12	11.32	11.32	11.42	10.93	49.21M
August 21, 2025	11.55	11.15	11.15	11.6	11.1	41.88M
August 20, 2025	11.78	11.48	11.48	11.8	11.38	47.37M
August 19, 2025	11.32	11.8	11.8	12	11.15	89.3M
August 18, 2025	10.55	11.35	11.35	11.66	10.55	88.66M
August 15, 2025	10.55	10.9	10.9	11.13	10.43	79.49M
August 14, 2025	10.78	10.51	10.51	10.82	10.42	51.1M
August 13, 2025	10.91	10.8	10.8	11.09	10.68	72.59M
August 12, 2025	11.34	10.8	10.8	11.46	10.75	108.8M
August 11, 2025	11.43	11.32	11.32	11.74	11.22	170.74M
August 08, 2025	10.4	11.15	11.15	11.15	10.27	99.23M
August 07, 2025	10.05	10.14	10.14	10.4	9.96	101.85M
August 06, 2025	10	9.96	9.96	10.1	9.77	116.46M
August 05, 2025	9.21	10.03	10.03	10.03	9.21	146.88M
August 04, 2025	9.12	9.12	9.12	9.37	9.02	53.81M
August 01, 2025	9.53	9.15	9.15	9.62	9.13	86.42M
July 31, 2025	8.75	9.64	9.64	9.64	8.74	87.98M
July 30, 2025	8.75	8.76	8.76	8.82	8.7	10.88M
July 29, 2025	8.86	8.82	8.82	8.9	8.65	18.14M
July 28, 2025	8.98	8.85	8.85	9.05	8.82	16.1M
July 25, 2025	9.09	8.98	8.98	9.13	8.9	16.18M

Shanghai Liangxin Electrical Co.,LTD. (002706.SZ) SHZ