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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.7	44.53	44.53	45.28	44.35	883,623
February 12, 2026	45.33	44.5	44.5	45.33	44.16	829,477
February 11, 2026	44.53	44.67	44.67	45.58	44.31	949,807
February 10, 2026	44.82	44.71	44.71	45.49	44.11	932,529
February 09, 2026	44.8	44.83	44.83	44.99	44.03	1.26M
February 06, 2026	44.03	44.21	44.21	44.97	43.69	1.04M
February 05, 2026	44.4	44.46	44.46	44.92	43.8	881,958
February 04, 2026	43.88	44.26	44.26	44.97	43.8	1.31M
February 03, 2026	43.86	43.88	43.88	44.23	43.11	1.36M
February 02, 2026	45.24	43.11	43.11	45.24	43.05	1.19M
January 30, 2026	44.38	44.9	44.9	45.3	43.41	1.56M
January 29, 2026	44.67	44.8	44.8	46.6	43.64	2.9M
January 28, 2026	45.15	44.92	44.92	45.74	44.3	1.21M
January 27, 2026	45.3	45.19	45.19	45.57	43.26	1.86M
January 26, 2026	46	45.36	45.36	46.75	44.73	2.68M
January 23, 2026	46.6	46.02	46.02	46.6	45.04	2.29M
January 22, 2026	47.36	46.32	46.32	47.5	45.77	1.74M
January 21, 2026	46.48	47.08	47.08	47.89	46.4	3.21M
January 20, 2026	46.01	46.4	46.4	49.8	45.8	4.86M
January 19, 2026	42.39	46.88	46.88	49.48	42.23	5.47M
January 16, 2026	42.45	42.71	42.71	43.22	41.86	1.41M
January 15, 2026	41.69	42.28	42.28	42.29	41.42	857,466
January 14, 2026	40.8	42.1	42.1	42.24	40.66	1.6M
January 13, 2026	41.33	40.9	40.9	41.33	40.6	1.13M
January 12, 2026	40.58	41.14	41.14	41.24	40.24	1.35M
January 09, 2026	40.57	40.47	40.47	40.68	39.97	947,559
January 08, 2026	40.01	40.53	40.53	40.58	39.82	778,020
January 07, 2026	39.81	40.18	40.18	40.41	39.63	818,970
January 06, 2026	40.2	39.92	39.92	40.39	39.63	751,434
January 05, 2026	39.53	40	40	40.45	39.33	1.17M
December 31, 2025	38.95	39.53	39.53	39.74	38.73	739,327
December 30, 2025	39.39	39.1	39.1	39.5	38.87	581,102
December 29, 2025	39.5	39.32	39.32	39.57	38.46	576,081
December 26, 2025	39.53	39.18	39.18	39.61	39	591,317
December 25, 2025	39.27	39.53	39.53	39.99	38.57	779,676
December 24, 2025	38.59	38.93	38.93	38.95	38.11	447,769
December 23, 2025	38.55	38.55	38.55	38.88	38.14	630,048
December 22, 2025	39	38.71	38.71	39.08	38.61	639,874
December 19, 2025	38.3	38.51	38.51	38.7	38.15	518,203
December 18, 2025	37.3	38.04	38.04	38.36	37.3	450,001
December 17, 2025	37.01	37.6	37.6	37.68	36.61	533,008
December 16, 2025	37.84	37.2	37.2	37.9	37.2	539,125
December 15, 2025	37.65	37.84	37.84	38.45	37.04	602,624
December 12, 2025	37.6	37.85	37.85	38.25	37.41	520,576
December 11, 2025	37.9	37.68	37.68	38.22	37.66	442,659
December 10, 2025	38.42	37.9	37.9	38.79	37.74	446,923
December 09, 2025	38.85	38.37	38.37	38.99	38.37	461,821
December 08, 2025	38.36	38.89	38.89	38.97	38.36	575,663
December 05, 2025	37.89	38.3	38.3	38.43	37.37	532,627
December 04, 2025	38.06	37.81	37.81	38.35	37.6	522,510
December 03, 2025	38.19	38.16	38.16	38.87	37.88	442,885
December 02, 2025	39.29	38.38	38.38	39.29	38.13	516,664
December 01, 2025	39.08	39.05	39.05	39.62	38.99	579,418
November 28, 2025	38.73	39.15	39.15	39.3	38.42	604,680
November 27, 2025	38.21	38.75	38.75	38.92	38.21	328,975
November 26, 2025	39.11	38.47	38.47	39.21	38.33	426,893
November 25, 2025	38.51	38.76	38.76	39.38	38.43	523,448
November 24, 2025	37.87	38.32	38.32	38.47	37.55	718,697
November 21, 2025	38.95	37.8	37.8	39.49	37.61	761,346
November 20, 2025	39.3	39	39	39.65	38.7	544,523

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