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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	39.68	40.47	40.47	40.58	39.68	740,411
September 26, 2025	40.63	40.12	40.12	41.19	40.02	924,716
September 25, 2025	40.81	40.75	40.75	41.73	40.6	813,075
September 24, 2025	39.6	40.81	40.81	41.1	39.34	1.07M
September 23, 2025	40.35	39.89	39.89	40.66	38.4	1.26M
September 22, 2025	40	40.21	40.21	40.47	39.54	684,888
September 19, 2025	40.43	40	40	40.66	39.69	793,739
September 18, 2025	41.09	40.28	40.28	41.8	40.01	1.55M
September 17, 2025	40.43	40.91	40.91	41.39	40.1	940,925
September 16, 2025	40.27	40.43	40.43	40.48	39.76	891,630
September 15, 2025	40.1	40.27	40.27	40.64	39.52	981,609
September 12, 2025	39.77	39.79	39.79	40.37	39.31	1.04M
September 11, 2025	39.03	39.76	39.76	39.86	38.58	1.06M
September 10, 2025	39.4	38.9	38.9	39.73	38.6	712,464
September 09, 2025	40.3	39.15	39.15	40.5	38.86	1.13M
September 08, 2025	39.53	40.49	40.49	40.49	39.2	1.08M
September 05, 2025	38.53	39.58	39.58	39.63	37.85	1.06M
September 04, 2025	38.75	38.34	38.34	39.2	37.75	1.32M
September 03, 2025	39.54	38.75	38.75	40.28	38.41	1.24M
September 02, 2025	40.5	39.2	39.2	41.2	38.75	1.86M
September 01, 2025	40.31	41.16	41.16	41.7	40.2	2.1M
August 29, 2025	43	40.51	40.51	43	40.01	3.9M
August 28, 2025	42.98	44.3	44.3	44.36	42.21	1.85M
August 27, 2025	43.82	42.98	42.98	44.25	42.92	1.97M
August 26, 2025	42.9	43.72	43.72	44.26	42.49	1.34M
August 25, 2025	42.45	43	43	43.09	42.1	1.39M
August 22, 2025	41.55	42.6	42.6	42.71	41.17	1.15M
August 21, 2025	42.09	41.58	41.58	42.65	41.08	1.06M
August 20, 2025	41.09	42	42	42	40.21	920,422
August 19, 2025	41.56	41.3	41.3	41.75	40.63	1M
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

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