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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.5	32.86	32.86	34.03	32.66	17.42M
December 03, 2025	34.58	33.95	33.95	35.32	33.95	19.81M
December 02, 2025	35.66	34.16	34.16	35.8	33.92	23.83M
December 01, 2025	34.1	35.66	35.66	37.91	33.69	36.55M
November 28, 2025	33.5	33.85	33.85	34.9	32.94	34.62M
November 27, 2025	28.28	33.83	33.83	33.83	28.27	23.5M
November 26, 2025	28.55	28.19	28.19	28.75	28.08	2.32M
November 25, 2025	28.37	28.55	28.55	29.09	28.1	4.41M
November 24, 2025	27.72	27.98	27.98	28.16	27.5	3.11M
November 21, 2025	28.44	27.55	27.55	28.7	27.37	4.95M
November 20, 2025	29.49	28.81	28.81	29.57	28.56	3.81M
November 19, 2025	30.3	29.15	29.15	30.4	29	4.41M
November 18, 2025	30.54	30.2	30.2	30.66	30	3.13M
November 17, 2025	30.87	30.6	30.6	31	30.49	2.99M
November 14, 2025	31.6	31	31	31.66	30.93	3.96M
November 13, 2025	31.8	31.7	31.7	32.25	31.48	4.17M
November 12, 2025	32.01	31.79	31.79	32.34	31.53	4.13M
November 11, 2025	32.4	31.97	31.97	32.82	31.78	5.27M
November 10, 2025	31.31	32.12	32.12	32.27	30.8	7.71M
November 07, 2025	31.31	30.8	30.8	31.45	30.7	4.93M
November 06, 2025	31.9	31.51	31.51	32.01	31.28	6.35M
November 05, 2025	31.8	32.02	32.02	32.96	31.73	7.9M
November 04, 2025	31.95	32.31	32.31	32.77	31.73	7.48M
November 03, 2025	31.5	32.09	32.09	32.29	30.87	8.65M
October 31, 2025	31.1	31.58	31.58	31.85	30.86	7.57M
October 30, 2025	31.2	31.02	31.02	32.41	30.61	9.84M
October 29, 2025	30.4	31.3	31.3	31.75	30.21	9.78M
October 28, 2025	29.71	30.5	30.5	30.92	29.56	6.31M
October 27, 2025	30.82	30.28	30.28	30.82	29.86	5.45M
October 24, 2025	29.9	30.72	30.72	30.77	29.72	5.64M
October 23, 2025	29.51	29.71	29.71	29.74	29.17	3.58M
October 22, 2025	30.11	29.68	29.68	30.18	29.54	5.29M
October 21, 2025	29.01	30.43	30.43	30.85	28.96	8.8M
October 20, 2025	29.19	28.95	28.95	29.29	28.71	3.6M
October 17, 2025	29.75	28.66	28.66	29.88	28.63	4.27M
October 16, 2025	30.35	29.75	29.75	30.62	29.55	5.55M
October 15, 2025	29.62	30	30	30.07	29.22	5.27M
October 14, 2025	30.69	29.54	29.54	30.93	29.33	6.64M
October 13, 2025	29.28	30.46	30.46	30.68	28.55	8.42M
October 10, 2025	32.24	30.69	30.69	32.27	30.65	8.02M
October 09, 2025	32.49	32.34	32.34	32.9	32.28	5.93M
September 30, 2025	32.6	32.11	32.11	33	32	4.26M
September 29, 2025	32.01	32.53	32.53	33.28	32	5.13M
September 26, 2025	33.34	32.12	32.12	33.4	32.12	5.05M
September 25, 2025	33.1	33.49	33.49	34.43	33.1	6.67M
September 24, 2025	32.39	33.39	33.39	33.6	32.22	5.23M
September 23, 2025	33.2	32.59	32.59	33.44	31.72	6.1M
September 22, 2025	33.41	33.28	33.28	33.87	33.03	4.21M
September 19, 2025	34.95	33.29	33.29	34.95	33.06	6.14M
September 18, 2025	34.4	33.97	33.97	35.49	33.7	8.83M
September 17, 2025	34.11	34.71	34.71	35.11	34.09	6.7M
September 16, 2025	34.14	34.21	34.21	34.48	33.5	7.33M
September 15, 2025	34.52	34.4	34.4	35.17	33.91	9.26M
September 12, 2025	34.95	34.3	34.3	35.1	34.18	6.48M
September 11, 2025	34.51	34.95	34.95	35.16	33.85	6.04M
September 10, 2025	34.9	34.48	34.48	35.67	34.4	6.97M
September 09, 2025	36.71	35.42	35.42	36.75	34.67	10.84M
September 08, 2025	35.52	35.69	35.69	36.48	35.2	8M
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

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