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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.63	31.25	31.25	31.48	30.48	5.19M
February 12, 2026	30.97	30.56	30.56	31.23	30.5	5.66M
February 11, 2026	31.32	31.02	31.02	31.93	31.02	3.78M
February 10, 2026	31.99	31.39	31.39	32.11	31.35	4.72M
February 09, 2026	31.79	32.04	32.04	32.65	31.6	6.1M
February 06, 2026	31.28	31.2	31.2	31.65	30.8	4.73M
February 05, 2026	31.8	31.51	31.51	32.45	31.23	5.89M
February 04, 2026	31.01	32.04	32.04	32.37	30.75	9.13M
February 03, 2026	30.06	31.35	31.35	31.47	29.8	11.51M
February 02, 2026	30.54	29.53	29.53	31.05	29.5	8.25M
January 30, 2026	32.6	30.59	30.59	32.6	29.98	15.99M
January 29, 2026	35.01	33.75	33.75	35.12	33.57	11.11M
January 28, 2026	35.32	35.2	35.2	35.6	34.9	11.7M
January 27, 2026	33.61	35.87	35.87	35.95	32.8	19.36M
January 26, 2026	35	34.05	34.05	35.22	33.57	10.83M
January 23, 2026	33.19	35.35	35.35	35.5	33.19	17.25M
January 22, 2026	34.31	33.35	33.35	34.39	33.23	7.84M
January 21, 2026	32.6	34.08	34.08	34.2	32.25	10.72M
January 20, 2026	33.46	32.89	32.89	34.86	32.45	10.22M
January 19, 2026	33.41	33.55	33.55	33.85	33.1	5.82M
January 16, 2026	33.27	33.68	33.68	33.97	32.9	8.66M
January 15, 2026	32.8	33.06	33.06	33.47	32.62	6.26M
January 14, 2026	33.62	33.29	33.29	34.08	32.71	10.19M
January 13, 2026	34.9	33.58	33.58	34.95	33.39	11.36M
January 12, 2026	33.78	34.95	34.95	35.5	33.27	18.78M
January 09, 2026	31.96	34.26	34.26	34.73	31.88	17.37M
January 08, 2026	32.35	32.05	32.05	32.39	31.91	6.23M
January 07, 2026	32.29	32.42	32.42	32.54	31.8	8.68M
January 06, 2026	32	32.34	32.34	33	31.75	10.41M
January 05, 2026	30.88	31.87	31.87	32.13	30.72	7.35M
December 31, 2025	31.39	30.69	30.69	31.49	30.57	4.99M
December 30, 2025	31.28	31.13	31.13	31.92	30.88	5.71M
December 29, 2025	31.55	31.47	31.47	31.78	31.18	5.02M
December 26, 2025	31.71	31.5	31.5	32.08	31.42	6.83M
December 25, 2025	32.62	31.94	31.94	32.62	31.35	9.8M
December 24, 2025	30.61	32.78	32.78	33.32	30.51	16.23M
December 23, 2025	30.01	30.48	30.48	30.87	29.92	7.67M
December 22, 2025	30.29	30.17	30.17	30.52	29.93	5.83M
December 19, 2025	29.88	30.25	30.25	30.48	29.66	6.98M
December 18, 2025	29.39	29.72	29.72	30.37	29.39	7.07M
December 17, 2025	28.9	29.74	29.74	29.88	28.64	7.34M
December 16, 2025	29.88	28.98	28.98	29.98	28.78	6.76M
December 15, 2025	30.05	30.03	30.03	30.55	29.59	6.23M
December 12, 2025	30.7	30.1	30.1	30.81	29.84	7.33M
December 11, 2025	32	30.58	30.58	32.24	30.58	9.2M
December 10, 2025	32.5	32.1	32.1	32.95	31.71	9.04M
December 09, 2025	33.03	32.68	32.68	33.36	32.6	10.05M
December 08, 2025	33.46	33.38	33.38	33.6	32.69	13.48M
December 05, 2025	32.99	32.88	32.88	33	32.02	11.79M
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

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