Shenzhen Liande Automation Equipment co.,ltd. - 300545.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	34.01	35.24	35.24	35.37	34.01	8.17M
September 04, 2025	35.9	34.07	34.07	36.8	33.5	11.05M
September 03, 2025	34.6	35.38	35.38	37.25	34.6	17.32M
September 02, 2025	36.06	34.2	34.2	36.32	33.6	10.86M
September 01, 2025	37.29	36	36	37.4	35.7	7.7M
August 29, 2025	37.78	36.74	36.74	37.87	36.61	8.28M
August 28, 2025	35.8	37.89	37.89	38.2	35.68	15.04M
August 27, 2025	39.21	37.7	37.7	40.5	37.57	11.05M
August 26, 2025	38.82	39.25	39.25	40.8	38.16	12.15M
August 25, 2025	38.67	38.9	38.9	39.77	37.7	12.64M
August 22, 2025	39.05	39.04	39.04	40.5	38.51	13.61M
August 21, 2025	38.89	39.47	39.47	41.38	37.6	23.28M
August 20, 2025	36.69	38.56	38.56	38.98	35.9	19.17M
August 19, 2025	35.6	36.55	36.55	36.98	34.86	11.81M
August 18, 2025	35.49	35.6	35.6	36.18	34.91	7.84M
August 15, 2025	34.87	35.47	35.47	35.93	34.87	7.96M
August 14, 2025	34.93	34.94	34.94	36.48	34.22	14.06M
August 13, 2025	34.16	34.92	34.92	35.26	34.04	8.58M
August 12, 2025	34.84	34.15	34.15	35.1	33.71	8.51M
August 11, 2025	32.76	34.13	34.13	34.5	32.76	11.74M
August 08, 2025	33.1	32.77	32.77	33.27	32.74	6.46M
August 07, 2025	33.11	33.43	33.43	34.14	32.99	10.67M
August 06, 2025	32.77	33.19	33.19	33.45	32.45	10.54M
August 05, 2025	31.12	32.87	32.87	33.5	31.12	14.57M
August 04, 2025	30.5	31.15	31.15	31.21	30.38	3.86M
August 01, 2025	30.5	30.71	30.71	31.07	30.3	3.16M
July 31, 2025	30.63	30.58	30.58	31.25	30.36	4.21M
July 30, 2025	31.4	30.79	30.79	31.42	30.45	4.83M
July 29, 2025	31.2	31.51	31.51	31.75	31.15	4.2M
July 28, 2025	30.52	31.35	31.35	31.57	30.51	6.89M
July 25, 2025	30.67	30.56	30.56	30.96	30.22	6.5M
July 24, 2025	31.98	30.85	30.85	31.99	30.69	7.05M
July 23, 2025	31.29	30.95	30.95	31.29	30.69	4.4M
July 22, 2025	31.23	31.3	31.3	31.54	30.94	3.19M
July 21, 2025	31.17	31.27	31.27	31.35	30.87	3.05M
July 18, 2025	31.45	31.17	31.17	31.74	31.03	3.64M
July 17, 2025	31.35	31.58	31.58	31.62	31.23	2.58M
July 16, 2025	31.55	31.44	31.44	31.83	31.27	3.19M
July 15, 2025	31.9	31.75	31.75	32.1	31.24	3.87M
July 14, 2025	31.77	32.07	32.07	32.33	31.44	4.6M
July 11, 2025	31.59	31.8	31.8	32.44	31.4	7.31M
July 10, 2025	30.8	31.88	31.88	32.28	30.69	10.77M
July 09, 2025	31.3	30.75	30.75	31.46	30.57	5.3M
July 08, 2025	30.75	31.27	31.27	31.55	30.75	4.54M
July 07, 2025	31.14	30.96	30.96	31.31	30.75	3.71M
July 04, 2025	31.98	31.31	31.31	32.1	31.19	7.76M
July 03, 2025	30.66	32.65	32.65	32.68	30.58	10.66M
July 02, 2025	31.47	30.81	30.81	31.47	30.49	4.42M
July 01, 2025	31.8	31.47	31.47	31.98	31	5.93M
June 30, 2025	31.3	31.8	31.8	32.24	30.98	8.21M
June 27, 2025	31.97	30.97	30.97	32	30.93	8.34M
June 26, 2025	31.88	31.42	31.42	32.57	31.41	13.06M
June 25, 2025	32.61	32.45	32.45	34.59	31.91	24.04M
June 24, 2025	29.1	30.22	30.22	30.22	29.1	7.79M
June 23, 2025	28.51	29.39	29.39	29.88	28.5	9.08M
June 20, 2025	28	28.12	28.12	28.57	27.95	2.63M
June 19, 2025	28.33	28.08	28.08	28.75	27.95	2.25M
June 18, 2025	27.98	28.37	28.37	28.46	27.88	1.96M
June 17, 2025	28.68	28.07	28.07	28.68	27.88	2.44M
June 16, 2025	27.72	28.21	28.21	28.58	27.53	2.06M

Shenzhen Liande Automation Equipment co.,ltd. (300545.SZ) SHZ