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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.91	53.18	53.18	53.36	52.24	3.9M
December 03, 2025	53.43	52.96	52.96	53.62	52.91	3.53M
December 02, 2025	54.23	53.23	53.23	54.23	53.01	4.31M
December 01, 2025	53.9	54	54	54.28	53.41	4.58M
November 28, 2025	54.13	53.78	53.78	54.15	53	4.46M
November 27, 2025	54.08	53.98	53.98	54.93	53.97	5.11M
November 26, 2025	54.45	54.06	54.06	54.85	53.97	4.35M
November 25, 2025	54.3	54.45	54.45	55.37	54	6.11M
November 24, 2025	54.11	53.89	53.89	54.48	52.18	6.62M
November 21, 2025	54.5	53.92	53.92	54.7	52.67	9.25M
November 20, 2025	56.9	55.11	55.11	57.3	54.88	7.84M
November 19, 2025	58.14	56.83	56.83	58.28	56.68	5.88M
November 18, 2025	59.2	58.15	58.15	59.2	57.81	5.71M
November 17, 2025	59.2	59.36	59.36	60.25	59.12	4.49M
November 14, 2025	59.72	59.19	59.19	60.34	59.09	4.7M
November 13, 2025	59.02	60.19	60.19	60.5	58.6	7.51M
November 12, 2025	60.01	59.12	59.12	60.01	58.68	4.38M
November 11, 2025	59.7	59.87	59.87	60.26	58.45	8.31M
November 10, 2025	58.93	59.35	59.35	59.6	57.8	8.19M
November 07, 2025	59.51	58.53	58.53	59.51	58.48	7.24M
November 06, 2025	59.46	59.71	59.71	60.26	59.27	7.41M
November 05, 2025	58.99	59.45	59.45	59.85	58.8	7.36M
November 04, 2025	61.59	59.51	59.51	61.72	59	13.15M
November 03, 2025	62.98	61.58	61.58	63.6	60.96	11.43M
October 31, 2025	64.3	62.9	62.9	64.57	62.64	11.62M
October 30, 2025	65.5	64.31	64.31	65.77	63.68	13.45M
October 29, 2025	63.51	65.88	65.88	66.28	63.51	19.07M
October 28, 2025	63.02	63.46	63.46	65.49	62.88	17.72M
October 27, 2025	62.2	63.19	63.19	63.9	61.7	14.04M
October 24, 2025	61.33	62.2	62.2	62.77	61.32	9.85M
October 23, 2025	61.7	61.2	61.2	61.7	60	7.3M
October 22, 2025	61.3	61.93	61.93	62.66	60.7	9.35M
October 21, 2025	61.91	61.49	61.49	62.61	61.32	10.16M
October 20, 2025	61.57	61.91	61.91	63.1	61.33	11.03M
October 17, 2025	62.62	61.63	61.63	62.88	60.45	15.07M
October 16, 2025	64.11	62.15	62.15	64.44	62.07	15.1M
October 15, 2025	66.33	64.61	64.61	67.77	63.23	21.33M
October 14, 2025	70.5	66.88	66.88	72	66.5	29.23M
October 13, 2025	60.6	69.39	69.39	69.39	60.3	35.63M
October 10, 2025	66.6	63.08	63.08	66.95	62.82	16.91M
October 09, 2025	64.3	65.69	65.69	66.22	63.95	24.5M
September 30, 2025	60.51	61.61	61.61	62.48	60.25	9.38M
September 29, 2025	60.25	60.45	60.45	61.45	60.1	8.85M
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

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