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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.69	41.41	41.41	42	41.41	642,964
November 06, 2025	41.28	41.69	41.69	42.08	41.1	785,777
November 05, 2025	41.21	41.09	41.09	41.62	40.9	908,946
November 04, 2025	40.89	41.27	41.27	42.1	40.83	1.18M
November 03, 2025	41.1	40.88	40.88	41.8	40.71	942,586
October 31, 2025	40	41.08	41.08	41.63	39.82	1.34M
October 30, 2025	40.51	40	40	41.5	39.99	1.27M
October 29, 2025	39.85	39.33	39.33	39.96	38.82	900,619
October 28, 2025	40.18	39.85	39.85	40.38	39.62	443,390
October 27, 2025	39.67	40.18	40.18	40.23	39.31	740,445
October 24, 2025	38.57	39.49	39.49	39.5	38.57	653,585
October 23, 2025	38.46	38.57	38.57	38.65	37.8	360,865
October 22, 2025	38.52	38.46	38.46	38.76	38.12	436,947
October 21, 2025	37.65	38.51	38.51	38.53	37.51	445,382
October 20, 2025	37.16	37.65	37.65	37.75	36.83	603,117
October 17, 2025	37.39	36.8	36.8	37.9	36.8	707,850
October 16, 2025	38.41	37.39	37.39	38.64	37.21	801,506
October 15, 2025	38.58	38.78	38.53	39.14	38.04	622,398
October 14, 2025	40.11	38.83	38.58	40.52	38.32	855,579
October 13, 2025	38.53	39.68	39.42	39.94	37.3	1.1M
October 10, 2025	40.19	39.78	39.52	40.7	39.59	917,883
October 09, 2025	39.89	40.18	39.92	40.83	39.89	898,093
September 30, 2025	40.44	40.25	39.99	40.84	40.05	689,097
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

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