LianChuang Electronic Technology Co Ltd Class A 002036
SZSE · China · Electronic Technology
CNY 5.97-0.05 (-0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.97 | -0.83% | CNY 6.08 | CNY 6.08 | CNY 5.96 | 14.66M |
| 2026-09-29 | CNY 6.02 | +0.84% | CNY 5.95 | CNY 6.07 | CNY 5.89 | 15.84M |
| 2026-09-28 | CNY 5.97 | -3.08% | CNY 6.17 | CNY 6.17 | CNY 5.88 | 23.31M |
| 2026-09-24 | CNY 6.16 | -1.60% | CNY 6.27 | CNY 6.31 | CNY 6.12 | 16.49M |
| 2026-09-23 | CNY 6.26 | -1.73% | CNY 6.36 | CNY 6.43 | CNY 6.25 | 18.93M |
| 2026-09-22 | CNY 6.37 | +0.63% | CNY 6.36 | CNY 6.50 | CNY 6.33 | 27.59M |
| 2026-09-21 | CNY 6.33 | +0.16% | CNY 6.30 | CNY 6.47 | CNY 6.29 | 25.08M |
| 2026-09-18 | CNY 6.32 | -3.22% | CNY 6.50 | CNY 6.53 | CNY 6.28 | 44.19M |
| 2026-09-17 | CNY 6.53 | +5.32% | CNY 6.15 | CNY 6.64 | CNY 6.14 | 55.48M |
| 2026-09-16 | CNY 6.20 | +0.81% | CNY 6.15 | CNY 6.22 | CNY 6.06 | 19.33M |
| 2026-09-15 | CNY 6.15 | -1.91% | CNY 6.28 | CNY 6.32 | CNY 6.14 | 18.67M |
| 2026-09-14 | CNY 6.27 | -0.95% | CNY 6.30 | CNY 6.35 | CNY 6.23 | 16.76M |
| 2026-09-11 | CNY 6.33 | -2.01% | CNY 6.39 | CNY 6.42 | CNY 6.19 | 29.85M |
| 2026-09-10 | CNY 6.46 | -0.46% | CNY 6.43 | CNY 6.55 | CNY 6.31 | 27.91M |
| 2026-09-09 | CNY 6.49 | -4.14% | CNY 6.75 | CNY 6.78 | CNY 6.48 | 36.57M |
| 2026-09-08 | CNY 6.77 | -1.02% | CNY 6.85 | CNY 6.87 | CNY 6.74 | 19.95M |
| 2026-09-07 | CNY 6.84 | -0.44% | CNY 6.78 | CNY 6.87 | CNY 6.73 | 40.51M |
| 2026-09-04 | CNY 6.87 | -3.51% | CNY 7.13 | CNY 7.22 | CNY 6.85 | 71.33M |
| 2026-09-03 | CNY 7.12 | +0.56% | CNY 7.13 | CNY 7.17 | CNY 6.93 | 37.69M |
| 2026-09-02 | CNY 7.08 | -2.88% | CNY 7.21 | CNY 7.23 | CNY 7.04 | 26.28M |
| 2026-09-01 | CNY 7.29 | +2.10% | CNY 7.16 | CNY 7.43 | CNY 7.12 | 52.22M |
| 2026-08-31 | CNY 7.14 | +5.31% | CNY 6.74 | CNY 7.18 | CNY 6.68 | 48.98M |
| 2026-08-28 | CNY 6.78 | -0.29% | CNY 6.81 | CNY 6.89 | CNY 6.72 | 24.27M |
| 2026-08-27 | CNY 6.80 | +0.15% | CNY 6.77 | CNY 6.83 | CNY 6.70 | 23.77M |
| 2026-08-26 | CNY 6.79 | -0.29% | CNY 6.83 | CNY 6.92 | CNY 6.72 | 26.32M |
| 2026-08-25 | CNY 6.81 | +4.45% | CNY 6.50 | CNY 6.85 | CNY 6.41 | 54.75M |
| 2026-08-24 | CNY 6.52 | -0.61% | CNY 6.72 | CNY 6.90 | CNY 6.41 | 37.03M |
| 2026-08-21 | CNY 6.56 | -1.50% | CNY 6.55 | CNY 6.63 | CNY 6.40 | 30.33M |
| 2026-08-20 | CNY 6.66 | +1.37% | CNY 6.57 | CNY 6.94 | CNY 6.41 | 45.60M |
| 2026-08-19 | CNY 6.57 | -4.37% | CNY 6.79 | CNY 6.81 | CNY 6.54 | 38.18M |
| 2026-08-18 | CNY 6.87 | -2.14% | CNY 6.99 | CNY 7.02 | CNY 6.74 | 38.67M |
| 2026-08-17 | CNY 7.02 | +0.29% | CNY 6.87 | CNY 7.04 | CNY 6.60 | 53.95M |
| 2026-08-14 | CNY 7.00 | -0.43% | CNY 7.08 | CNY 7.11 | CNY 6.91 | 27.31M |
| 2026-08-13 | CNY 7.03 | -3.03% | CNY 7.24 | CNY 7.31 | CNY 7.01 | 38.00M |
| 2026-08-12 | CNY 7.25 | +0.55% | CNY 7.11 | CNY 7.27 | CNY 7.11 | 36.66M |
| 2026-08-11 | CNY 7.21 | -1.37% | CNY 7.24 | CNY 7.29 | CNY 7.10 | 40.32M |
| 2026-08-10 | CNY 7.31 | +0.27% | CNY 7.24 | CNY 7.31 | CNY 7.08 | 48.29M |
| 2026-08-07 | CNY 7.29 | -2.15% | CNY 7.43 | CNY 7.47 | CNY 7.20 | 59.51M |
| 2026-08-06 | CNY 7.45 | -4.49% | CNY 7.73 | CNY 7.79 | CNY 7.33 | 101.15M |
| 2026-08-05 | CNY 7.80 | +10.01% | CNY 7.32 | CNY 7.80 | CNY 7.31 | 37.43M |
| 2026-08-04 | CNY 7.09 | +3.05% | CNY 6.94 | CNY 7.34 | CNY 6.82 | 60.35M |
| 2026-08-03 | CNY 6.88 | +1.33% | CNY 6.72 | CNY 7.05 | CNY 6.67 | 56.30M |
| 2026-07-31 | CNY 6.79 | -1.31% | CNY 6.69 | CNY 7.10 | CNY 6.46 | 81.79M |
| 2026-07-30 | CNY 6.88 | -4.84% | CNY 7.25 | CNY 7.95 | CNY 6.88 | 115.05M |
| 2026-07-29 | CNY 7.23 | 0.00% | CNY 7.23 | CNY 7.23 | CNY 7.23 | 0 |
| 2026-07-28 | CNY 7.23 | 0.00% | CNY 7.23 | CNY 7.23 | CNY 7.23 | 0 |
| 2026-07-27 | CNY 7.23 | 0.00% | CNY 7.23 | CNY 7.23 | CNY 7.23 | 0 |
| 2026-07-24 | CNY 7.23 | 0.00% | CNY 7.23 | CNY 7.23 | CNY 7.23 | 0 |
| 2026-07-23 | CNY 7.23 | 0.00% | CNY 7.23 | CNY 7.23 | CNY 7.23 | 0 |
| 2026-07-22 | CNY 7.23 | +0.28% | CNY 7.48 | CNY 7.69 | CNY 6.90 | 123.61M |
| 2026-07-21 | CNY 7.21 | +10.08% | CNY 6.70 | CNY 7.21 | CNY 6.65 | 43.47M |
| 2026-07-20 | CNY 6.55 | +10.08% | CNY 6.00 | CNY 6.55 | CNY 6.00 | 40.77M |
| 2026-07-17 | CNY 5.95 | -4.03% | CNY 6.16 | CNY 6.28 | CNY 5.91 | 34.75M |
| 2026-07-16 | CNY 6.20 | +1.64% | CNY 6.04 | CNY 6.28 | CNY 5.96 | 32.60M |
| 2026-07-15 | CNY 6.10 | 0.00% | CNY 6.02 | CNY 6.21 | CNY 5.92 | 30.87M |
| 2026-07-14 | CNY 6.10 | -1.45% | CNY 6.18 | CNY 6.21 | CNY 5.90 | 31.44M |
| 2026-07-13 | CNY 6.19 | -8.43% | CNY 6.69 | CNY 6.69 | CNY 6.15 | 37.77M |
| 2026-07-10 | CNY 6.76 | +0.60% | CNY 6.67 | CNY 6.89 | CNY 6.60 | 32.40M |
| 2026-07-09 | CNY 6.72 | +2.60% | CNY 6.58 | CNY 6.74 | CNY 6.37 | 33.03M |
| 2026-07-08 | CNY 6.55 | -2.67% | CNY 6.70 | CNY 6.74 | CNY 6.42 | 28.53M |
| 2026-07-07 | CNY 6.73 | -3.72% | CNY 7.06 | CNY 7.10 | CNY 6.71 | 31.82M |
| 2026-07-06 | CNY 6.99 | -5.80% | CNY 7.43 | CNY 7.46 | CNY 6.97 | 42.60M |
| 2026-07-03 | CNY 7.42 | +1.37% | CNY 7.36 | CNY 7.59 | CNY 7.20 | 41.31M |
| 2026-07-02 | CNY 7.32 | -3.30% | CNY 7.57 | CNY 7.79 | CNY 7.30 | 44.89M |
| 2026-07-01 | CNY 7.57 | 0.00% | CNY 7.70 | CNY 7.86 | CNY 7.51 | 65.74M |
| 2026-06-30 | CNY 7.57 | +10.03% | CNY 6.96 | CNY 7.57 | CNY 6.93 | 39.26M |
| 2026-06-29 | CNY 6.88 | -5.10% | CNY 7.20 | CNY 7.32 | CNY 6.74 | 50.07M |
| 2026-06-26 | CNY 7.25 | -1.76% | CNY 7.33 | CNY 7.59 | CNY 7.20 | 47.56M |
| 2026-06-25 | CNY 7.38 | -7.75% | CNY 7.95 | CNY 8.05 | CNY 7.31 | 64.97M |
| 2026-06-24 | CNY 8.00 | -1.84% | CNY 8.10 | CNY 8.15 | CNY 7.84 | 39.19M |
| 2026-06-23 | CNY 8.15 | -1.69% | CNY 8.22 | CNY 8.52 | CNY 8.13 | 37.57M |
| 2026-06-22 | CNY 8.29 | -3.72% | CNY 8.61 | CNY 8.75 | CNY 8.14 | 46.50M |
| 2026-06-18 | CNY 8.61 | -1.03% | CNY 8.61 | CNY 8.66 | CNY 8.35 | 43.88M |
| 2026-06-17 | CNY 8.70 | +2.47% | CNY 8.40 | CNY 8.79 | CNY 8.40 | 54.93M |
| 2026-06-16 | CNY 8.49 | +4.17% | CNY 8.15 | CNY 8.80 | CNY 8.01 | 58.19M |
| 2026-06-15 | CNY 8.15 | +3.69% | CNY 7.92 | CNY 8.16 | CNY 7.91 | 39.01M |
| 2026-06-12 | CNY 7.86 | -1.26% | CNY 8.12 | CNY 8.26 | CNY 7.83 | 42.34M |
| 2026-06-11 | CNY 7.96 | -4.90% | CNY 8.25 | CNY 8.29 | CNY 7.90 | 47.56M |
| 2026-06-10 | CNY 8.37 | -5.96% | CNY 8.75 | CNY 8.78 | CNY 8.27 | 62.21M |
| 2026-06-09 | CNY 8.90 | +3.25% | CNY 8.79 | CNY 9.28 | CNY 8.56 | 67.06M |
| 2026-06-08 | CNY 8.62 | -5.17% | CNY 8.71 | CNY 8.98 | CNY 8.57 | 55.73M |
| 2026-06-05 | CNY 9.09 | +2.71% | CNY 8.81 | CNY 9.45 | CNY 8.47 | 90.16M |
| 2026-06-04 | CNY 8.85 | -0.67% | CNY 8.70 | CNY 9.14 | CNY 8.61 | 56.16M |
| 2026-06-03 | CNY 8.91 | -3.26% | CNY 9.21 | CNY 9.44 | CNY 8.78 | 84.93M |
| 2026-06-02 | CNY 9.21 | -3.26% | CNY 9.37 | CNY 9.45 | CNY 9.02 | 69.33M |
| 2026-06-01 | CNY 9.52 | +3.37% | CNY 9.03 | CNY 9.84 | CNY 9.03 | 86.21M |
| 2026-05-29 | CNY 9.21 | -5.83% | CNY 10.60 | CNY 10.69 | CNY 9.03 | 124.64M |
| 2026-05-28 | CNY 9.78 | -2.40% | CNY 9.87 | CNY 10.18 | CNY 9.51 | 112.19M |
| 2026-05-27 | CNY 10.02 | -7.05% | CNY 10.44 | CNY 10.83 | CNY 9.86 | 156.58M |
| 2026-05-26 | CNY 10.78 | +4.46% | CNY 10.44 | CNY 10.83 | CNY 10.21 | 177.64M |