Jiangsu Liance Electromechanical Technology Co., Ltd. - 688113.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.9	41.68	41.68	41.98	40.6	1.45M
August 15, 2025	39.93	40.5	40.5	41	39.81	1.41M
August 14, 2025	41.26	39.74	39.74	41.42	39.74	1.44M
August 13, 2025	41.7	41.26	41.26	43.19	41.25	1.33M
August 12, 2025	41.49	41.6	41.6	41.74	40.71	966,283
August 11, 2025	40.99	41.48	41.48	41.72	40.61	951,325
August 08, 2025	40.59	40.6	40.6	41	39.6	1.14M
August 07, 2025	40.84	40.53	40.53	41.72	40.3	1.36M
August 06, 2025	40	40.7	40.7	40.85	39.12	1.45M
August 05, 2025	39.19	39.9	39.9	40.28	39.1	1.36M
August 04, 2025	37.95	39.19	39.19	39.19	37.89	1.31M
August 01, 2025	37.58	38.08	38.08	38.22	37.46	920,206
July 31, 2025	37.48	37.4	37.4	38.3	37.22	1.29M
July 30, 2025	39.16	37.48	37.48	39.2	37	1.85M
July 29, 2025	39.07	39.33	39.33	39.67	38.63	1.62M
July 28, 2025	37.59	39.22	39.22	39.47	37.17	2.56M
July 25, 2025	36.78	36.9	36.9	37.3	36.03	1.02M
July 24, 2025	35.98	36.51	36.51	37.07	35.92	916,357
July 23, 2025	36.74	36.08	36.08	36.74	35.99	926,932
July 22, 2025	35.66	36.73	36.73	37.37	35.59	1.71M
July 21, 2025	35.43	35.6	35.6	35.7	35.1	897,910
July 18, 2025	35.41	35.43	35.43	35.52	35	629,276
July 17, 2025	35.28	35.41	35.41	35.42	34.89	501,088
July 16, 2025	34.77	34.93	34.93	35.16	34.34	616,556
July 15, 2025	35.5	34.65	34.65	35.5	34.2	841,885
July 14, 2025	35.46	35.41	35.41	35.62	34.91	791,545
July 11, 2025	34.98	35.42	35.42	35.46	34.71	674,188
July 10, 2025	35.35	34.98	34.98	35.35	34.5	590,299
July 09, 2025	35.78	35.17	35.17	35.78	35.13	498,412
July 08, 2025	35.1	35.6	35.6	35.79	34.88	515,658
July 07, 2025	35.42	35.01	35.01	35.5	34.7	721,587
July 04, 2025	35.9	35.24	35.24	36.07	35.03	622,321
July 03, 2025	36.16	36.03	36.03	36.33	35.67	602,569
July 02, 2025	36.06	35.98	35.98	36.6	35.79	800,918
July 01, 2025	36.22	36.64	36.64	36.76	35.67	1.06M
June 30, 2025	36.26	36.19	36.19	36.35	35.72	917,060
June 27, 2025	36.1	36.1	36.1	36.88	35.7	758,787
June 26, 2025	36.55	35.65	35.65	36.55	35.51	750,130
June 25, 2025	35.65	36.43	36.43	36.49	35.38	972,427
June 24, 2025	34.1	35.54	35.54	35.8	34.07	1.1M
June 23, 2025	33.11	34.1	34.1	34.39	33.11	574,755
June 20, 2025	33.8	33.27	33.27	34.31	33.27	663,371
June 19, 2025	34.33	33.5	33.5	34.8	33.5	587,830
June 18, 2025	33.59	34.33	34.33	34.33	33.59	409,373
June 17, 2025	33.79	33.92	33.92	33.95	33.49	455,664
June 16, 2025	33.7	33.6	33.6	34.12	33.17	498,095
June 13, 2025	33.92	33.4	33.4	34.01	32.94	416,880
June 12, 2025	34.04	33.81	33.81	34.14	33.49	395,916
June 11, 2025	34	33.92	33.92	34.42	33.75	436,409
June 10, 2025	34.42	34.25	34.25	34.59	33.77	623,911
June 09, 2025	34.26	34.22	34.22	34.77	33.94	567,106
June 06, 2025	33.89	34.12	34.12	34.3	33.57	496,233
June 05, 2025	33.49	33.89	33.89	33.96	33.18	444,358
June 04, 2025	33.41	33.94	33.76	34.34	33.41	405,521
June 03, 2025	33.34	33.98	33.8	34.49	33.33	480,854
May 30, 2025	34.6	33.85	33.67	34.6	33.5	684,049
May 29, 2025	34.12	34.47	34.29	34.74	33.9	418,011
May 28, 2025	34.44	34.12	33.94	34.58	33.93	431,444
May 27, 2025	34.03	34.36	34.18	34.54	33.75	564,110
May 26, 2025	33.84	34.3	34.12	34.35	33.72	498,598

Jiangsu Liance Electromechanical Technology Co., Ltd. (688113.SS) SHH