Jiangxi Lianchuang Opto-Electronic Science&Technology Co.,Ltd - 600363.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	62.27	65.03	65.03	65.86	61.8	21.03M
August 15, 2025	60.98	62.27	62.27	63.24	60.63	17.36M
August 14, 2025	60.8	61.08	61.08	63.95	60.63	20.15M
August 13, 2025	59.82	60.85	60.85	61.34	59.1	15.84M
August 12, 2025	59.48	60.21	60.21	60.87	59.16	14.23M
August 11, 2025	55.66	59.15	59.15	59.88	55.66	25.03M
August 08, 2025	55.88	55.64	55.64	55.88	55.01	5.73M
August 07, 2025	56.61	55.87	55.87	56.95	55.77	7.9M
August 06, 2025	55.38	56.61	56.61	56.95	55.32	8.98M
August 05, 2025	55.35	55.62	55.62	55.78	55.01	5.37M
August 04, 2025	55.87	55.35	55.35	56.4	54.7	9.22M
August 01, 2025	55.05	56.43	56.43	56.5	54.85	11.59M
July 31, 2025	55.56	54.84	54.84	55.92	54.55	9.31M
July 30, 2025	55.75	55.55	55.55	56.22	55.28	8.37M
July 29, 2025	57.82	55.75	55.75	57.9	55.5	19.62M
July 28, 2025	58	57.97	57.97	58.37	57.29	7.55M
July 25, 2025	59.63	57.97	57.97	59.63	57.88	10.56M
July 24, 2025	58	59.23	59.23	59.77	57.07	15.83M
July 23, 2025	58.34	57.95	57.95	58.5	57.58	11.13M
July 22, 2025	57.91	57.13	57.13	58	56.97	9.86M
July 21, 2025	57.87	57.92	57.92	59.19	57.72	9.41M
July 18, 2025	57.2	57.65	57.65	58.81	57.08	7.91M
July 17, 2025	57.42	57.39	57.39	57.74	56.9	7.38M
July 16, 2025	57.53	57.47	57.47	57.8	56.88	4.14M
July 15, 2025	57.67	57.53	57.53	58.5	57.29	6.06M
July 14, 2025	57.5	57.66	57.66	58.22	57.05	6M
July 11, 2025	57.11	56.99	56.99	57.58	56.72	6.49M
July 10, 2025	57.95	57.3	57.3	57.96	56.89	4.55M
July 09, 2025	57.62	57.69	57.69	58.78	57.51	5.15M
July 08, 2025	57.68	57.6	57.6	57.88	57.21	4.07M
July 07, 2025	58.03	57.68	57.68	58.2	57.06	4.66M
July 04, 2025	57.8	57.38	57.38	58.02	56.88	5.02M
July 03, 2025	58.38	57.68	57.68	58.81	57.31	5.86M
July 02, 2025	60.09	58.36	58.36	60.2	58.36	7.17M
July 01, 2025	58.7	60.07	60.07	60.41	58.7	12.08M
June 30, 2025	57.76	58.33	58.33	58.54	57.27	7.13M
June 27, 2025	57.67	57.19	57.19	57.85	57	5.21M
June 26, 2025	58.55	57.51	57.51	58.67	57.47	6.43M
June 25, 2025	57.71	58.42	58.42	58.55	57.52	6.43M
June 24, 2025	56.85	57.78	57.73	58.45	56.8	6.96M
June 23, 2025	56.89	57.11	57.06	57.2	55.68	10.21M
June 20, 2025	59.01	57.86	57.86	59.68	57.58	7.59M
June 19, 2025	59.97	57.7	57.7	60.46	57.41	13.08M
June 18, 2025	61.26	60.5	60.5	61.26	60.37	6.75M
June 17, 2025	63.3	60.95	60.95	63.3	60.7	11.98M
June 16, 2025	60.71	63.4	63.4	64.19	60.19	17.62M
June 13, 2025	60.08	61	61	61.5	58.3	17.73M
June 12, 2025	60.74	59.96	59.96	61.46	59.74	9.39M
June 11, 2025	60.6	60.47	60.47	61.3	60.35	6.16M
June 10, 2025	60.24	61.08	61.08	61.78	59.8	11.01M
June 09, 2025	59.11	60.05	60.05	60.21	59.1	7.06M
June 06, 2025	60	59.07	59.07	60.19	59.02	5.97M
June 05, 2025	59.43	59.82	59.82	60	59	6.25M
June 04, 2025	60	59.75	59.75	60.45	59.29	7.23M
June 03, 2025	61.95	59.75	59.75	62.2	59.08	13.76M
May 30, 2025	63.05	60.96	60.96	63.3	60.77	11.81M
May 29, 2025	61.3	64	64	65.55	60.65	17.63M
May 28, 2025	61.19	61.33	61.33	62.8	60.56	10.29M
May 27, 2025	61.77	61.18	61.18	61.79	60.1	10.39M
May 26, 2025	59.18	61.57	61.57	61.99	59.18	15.62M

Jiangxi Lianchuang Opto-Electronic Science&Technology Co.,Ltd (600363.SS) SHH