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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.6	60.62	60.62	63.16	60.6	11.45M
September 25, 2025	62.99	63.09	63.09	66.18	62.93	16.71M
September 24, 2025	59.51	62.03	62.03	62.11	59.08	14.68M
September 23, 2025	61.01	59.88	59.88	61.11	58.45	9.72M
September 22, 2025	59.5	60.56	60.56	61.25	59.1	8.73M
September 19, 2025	59.21	59.47	59.47	60.15	59.02	7.28M
September 18, 2025	59.58	59.18	59.18	61.01	58.58	12.64M
September 17, 2025	59.43	59.61	59.61	59.8	58.8	11.4M
September 16, 2025	59.32	59.91	59.91	60.33	59.01	8.12M
September 15, 2025	60.78	59.56	59.56	60.79	59.35	10.71M
September 12, 2025	61.2	60.81	60.81	62.5	60.68	8.71M
September 11, 2025	59.9	61.22	61.22	61.38	59.8	8.22M
September 10, 2025	61.18	60.21	60.21	61.6	59.92	9.36M
September 09, 2025	63.93	61.61	61.61	64.49	60.81	17.81M
September 08, 2025	63	65.18	65.18	67	61	24.84M
September 05, 2025	58.02	61.4	61.4	62.81	57.53	15.56M
September 04, 2025	61.94	58.02	58.02	62.98	56.83	21.58M
September 03, 2025	68.18	61.93	61.93	68.57	61.43	21.62M
September 02, 2025	67.16	66.4	66.4	68.86	65.12	18.03M
September 01, 2025	66.88	66.99	66.99	67.79	64.82	15.95M
August 29, 2025	66.74	66.75	66.75	67.7	65.89	12.16M
August 28, 2025	63.7	66.62	66.62	66.62	63.7	16.89M
August 27, 2025	64.8	63.5	63.5	67.67	63.21	15.94M
August 26, 2025	63.88	64.44	64.44	65.16	63.46	12.76M
August 25, 2025	64.52	64.1	64.1	64.89	63.16	14.15M
August 22, 2025	63.52	64.52	64.52	65.27	63	11.66M
August 21, 2025	64.18	63.5	63.5	64.6	63.18	8.41M
August 20, 2025	62.7	64.18	64.18	64.43	62.26	11.62M
August 19, 2025	65.28	62.73	62.73	65.4	62.7	14.97M
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

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