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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	65.79	65.7	65.7	67.51	65.68	8.55M
February 12, 2026	64.5	66.49	66.49	66.88	63.85	12.3M
February 11, 2026	65.16	63.92	63.92	66	63.83	7.36M
February 10, 2026	66.9	65.16	65.16	66.94	64.89	9.89M
February 09, 2026	64.96	66.62	66.62	67.58	63.81	14.91M
February 06, 2026	63.14	63.48	63.48	64.69	62.8	8.58M
February 05, 2026	63.53	63.81	63.81	64.1	62.57	7.91M
February 04, 2026	63	63.48	63.48	64.83	62.76	11.32M
February 03, 2026	62.55	63.3	63.3	63.86	62.01	8.76M
February 02, 2026	63.16	61.87	61.87	64.02	61.86	9.99M
January 30, 2026	64.31	63.17	63.17	64.9	62.06	11.02M
January 29, 2026	66.08	64.48	64.48	66.96	64.03	10.63M
January 28, 2026	67.95	66.04	66.04	67.95	65.5	10.28M
January 27, 2026	67.57	67.8	67.8	68.29	65.87	10.55M
January 26, 2026	71	68	68	71.63	67.4	18.66M
January 23, 2026	67.23	70.92	70.92	72.08	66.64	26.44M
January 22, 2026	66.9	67.28	67.28	67.6	66.56	12.37M
January 21, 2026	66.75	66.62	66.62	67.9	66.56	9.71M
January 20, 2026	69.51	67.38	67.38	69.96	66.3	14.31M
January 19, 2026	67.04	68.66	68.66	69.36	66.31	15.49M
January 16, 2026	70.99	68.99	68.99	71.72	68.88	15.44M
January 15, 2026	70	70.73	70.73	71.59	68.72	18.41M
January 14, 2026	70.88	70.7	70.7	74.21	68.89	35.4M
January 13, 2026	74.54	70.27	70.27	74.95	69.93	33.78M
January 12, 2026	74.99	76.81	76.81	78.76	72	45.22M
January 09, 2026	71.58	73.33	73.33	74.88	70.64	31.81M
January 08, 2026	70	71.57	71.57	74.3	70	33.45M
January 07, 2026	67.9	70.15	70.15	73.55	67.69	41.87M
January 06, 2026	65.68	68.96	68.96	69.9	65.4	44.21M
January 05, 2026	69.37	66.28	66.28	69.37	64.46	58.03M
December 31, 2025	57.32	63.06	63.06	63.06	55.85	17.87M
December 30, 2025	56.96	57.33	57.33	58.38	56.86	7.53M
December 29, 2025	57.98	57.17	57.17	58.33	57.01	7.7M
December 26, 2025	58.8	57.78	57.78	59.18	57.36	9.36M
December 25, 2025	57.5	58.09	58.09	59.08	57.21	9.61M
December 24, 2025	56.3	57.52	57.52	57.72	56.02	5.89M
December 23, 2025	58.04	56.42	56.42	58.04	56.33	8.5M
December 22, 2025	58.97	58.19	58.19	59.49	58.01	8.92M
December 19, 2025	57.79	58.9	58.9	59.6	57.79	13.14M
December 18, 2025	56.05	56.11	56.11	57.64	56.05	6.64M
December 17, 2025	56.03	56.84	56.84	57.13	55.26	7.85M
December 16, 2025	58.3	56.3	56.3	58.72	55.89	9.7M
December 15, 2025	60.06	58.95	58.95	62.25	58.91	14.08M
December 12, 2025	56.13	60.06	60.06	60.47	55.81	22.8M
December 11, 2025	56.3	56.1	56.1	57.99	56.09	9.13M
December 10, 2025	57	55.93	55.93	57	55.2	7.64M
December 09, 2025	56.06	57.3	57.3	58.79	55.8	11.55M
December 08, 2025	55.4	56.05	56.05	56.84	55.31	7.81M
December 05, 2025	53.17	55.3	55.3	55.5	53.1	9.39M
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

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