Shanghai Liangxin Electrical Co,. Ltd. Class A 002706
SZSE · China · Electronic Technology
CNY 8.34-0.09 (-1.07%)
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 8.34 | -1.07% | CNY 8.46 | CNY 8.53 | CNY 8.30 | 14.81M |
| 2026-09-29 | CNY 8.43 | +0.36% | CNY 8.38 | CNY 8.49 | CNY 8.38 | 9.15M |
| 2026-09-28 | CNY 8.40 | -2.44% | CNY 8.65 | CNY 8.65 | CNY 8.38 | 13.68M |
| 2026-09-24 | CNY 8.61 | -1.03% | CNY 8.67 | CNY 8.75 | CNY 8.59 |
| 11.80M |
| 2026-09-23 | CNY 8.70 | -1.02% | CNY 8.78 | CNY 8.83 | CNY 8.66 | 12.49M |
| 2026-09-22 | CNY 8.79 | -1.46% | CNY 8.90 | CNY 8.96 | CNY 8.77 | 22.74M |
| 2026-09-21 | CNY 8.92 | +5.06% | CNY 8.54 | CNY 9.18 | CNY 8.46 | 46.92M |
| 2026-09-18 | CNY 8.49 | +0.12% | CNY 8.43 | CNY 8.61 | CNY 8.37 | 27.37M |
| 2026-09-17 | CNY 8.48 | -3.96% | CNY 8.76 | CNY 8.87 | CNY 8.35 | 39.23M |
| 2026-09-16 | CNY 8.83 | -0.90% | CNY 8.87 | CNY 8.91 | CNY 8.72 | 20.26M |
| 2026-09-15 | CNY 8.91 | -0.67% | CNY 8.94 | CNY 8.99 | CNY 8.88 | 11.55M |
| 2026-09-14 | CNY 8.97 | -0.55% | CNY 8.93 | CNY 9.01 | CNY 8.88 | 12.13M |
| 2026-09-11 | CNY 9.02 | +1.12% | CNY 8.84 | CNY 9.05 | CNY 8.76 | 23.34M |
| 2026-09-10 | CNY 8.92 | -2.94% | CNY 9.10 | CNY 9.10 | CNY 8.91 | 26.06M |
| 2026-09-09 | CNY 9.19 | +0.22% | CNY 9.11 | CNY 9.23 | CNY 9.06 | 19.90M |
| 2026-09-08 | CNY 9.17 | -3.47% | CNY 9.51 | CNY 9.52 | CNY 9.10 | 49.71M |
| 2026-09-07 | CNY 9.50 | -1.66% | CNY 9.66 | CNY 9.77 | CNY 9.35 | 34.27M |
| 2026-09-04 | CNY 9.66 | +2.22% | CNY 9.53 | CNY 9.89 | CNY 9.49 | 57.24M |
| 2026-09-03 | CNY 9.45 | +2.83% | CNY 9.29 | CNY 9.65 | CNY 9.20 | 39.25M |
| 2026-09-02 | CNY 9.19 | -0.65% | CNY 9.18 | CNY 9.25 | CNY 9.05 | 19.39M |
| 2026-09-01 | CNY 9.25 | -0.75% | CNY 9.35 | CNY 9.40 | CNY 9.19 | 22.79M |
| 2026-08-31 | CNY 9.32 | -1.58% | CNY 9.34 | CNY 9.35 | CNY 9.20 | 27.45M |
| 2026-08-28 | CNY 9.47 | -2.17% | CNY 9.62 | CNY 9.67 | CNY 9.45 | 29.79M |
| 2026-08-27 | CNY 9.68 | -0.21% | CNY 9.70 | CNY 9.73 | CNY 9.46 | 28.88M |
| 2026-08-26 | CNY 9.70 | -0.82% | CNY 9.80 | CNY 9.83 | CNY 9.60 | 21.41M |
| 2026-08-25 | CNY 9.78 | +1.35% | CNY 9.51 | CNY 9.84 | CNY 9.39 | 31.48M |
| 2026-08-24 | CNY 9.65 | -3.50% | CNY 10.02 | CNY 10.15 | CNY 9.52 | 42.37M |
| 2026-08-21 | CNY 10.00 | -1.19% | CNY 10.00 | CNY 10.15 | CNY 9.91 | 33.83M |
| 2026-08-20 | CNY 10.12 | +2.22% | CNY 10.00 | CNY 10.29 | CNY 9.91 | 47.19M |
| 2026-08-19 | CNY 9.90 | -7.13% | CNY 10.26 | CNY 10.34 | CNY 9.90 | 60.44M |
| 2026-08-18 | CNY 10.66 | +5.65% | CNY 10.30 | CNY 10.86 | CNY 10.00 | 112.04M |
| 2026-08-17 | CNY 10.09 | +0.80% | CNY 10.02 | CNY 10.16 | CNY 9.81 | 63.59M |
| 2026-08-14 | CNY 10.01 | +0.20% | CNY 9.82 | CNY 10.17 | CNY 9.67 | 87.62M |
| 2026-08-13 | CNY 9.99 | +10.02% | CNY 9.12 | CNY 9.99 | CNY 9.12 | 68.48M |
| 2026-08-12 | CNY 9.08 | +1.11% | CNY 9.00 | CNY 9.17 | CNY 8.93 | 22.84M |
| 2026-08-11 | CNY 8.98 | -0.55% | CNY 8.98 | CNY 9.08 | CNY 8.83 | 24.80M |
| 2026-08-10 | CNY 9.03 | +1.23% | CNY 8.97 | CNY 9.26 | CNY 8.85 | 25.25M |
| 2026-08-07 | CNY 8.92 | -0.89% | CNY 8.98 | CNY 9.04 | CNY 8.67 | 40.76M |
| 2026-08-06 | CNY 9.00 | -3.64% | CNY 9.27 | CNY 9.27 | CNY 8.86 | 40.85M |
| 2026-08-05 | CNY 9.34 | -0.11% | CNY 9.30 | CNY 9.45 | CNY 9.25 | 27.85M |
| 2026-08-04 | CNY 9.35 | +0.97% | CNY 9.28 | CNY 9.45 | CNY 9.24 | 19.84M |
| 2026-08-03 | CNY 9.26 | +2.66% | CNY 9.05 | CNY 9.32 | CNY 9.05 | 23.26M |
| 2026-07-31 | CNY 9.02 | +2.50% | CNY 8.92 | CNY 9.48 | CNY 8.91 | 35.14M |
| 2026-07-30 | CNY 8.80 | -1.01% | CNY 8.81 | CNY 8.96 | CNY 8.65 | 19.10M |
| 2026-07-29 | CNY 8.89 | +2.18% | CNY 8.70 | CNY 8.92 | CNY 8.59 | 22.83M |
| 2026-07-28 | CNY 8.70 | -2.68% | CNY 8.84 | CNY 8.85 | CNY 8.64 | 18.54M |
| 2026-07-27 | CNY 8.94 | +1.25% | CNY 8.83 | CNY 8.98 | CNY 8.76 | 16.04M |
| 2026-07-24 | CNY 8.83 | -3.29% | CNY 9.03 | CNY 9.04 | CNY 8.78 | 18.27M |
| 2026-07-23 | CNY 9.13 | +2.93% | CNY 8.87 | CNY 9.17 | CNY 8.86 | 20.69M |
| 2026-07-22 | CNY 8.87 | -4.52% | CNY 9.20 | CNY 9.27 | CNY 8.80 | 25.37M |
| 2026-07-21 | CNY 9.29 | +6.17% | CNY 8.72 | CNY 9.34 | CNY 8.64 | 34.52M |
| 2026-07-20 | CNY 8.75 | -5.10% | CNY 9.23 | CNY 9.37 | CNY 8.53 | 34.31M |
| 2026-07-17 | CNY 9.22 | -5.34% | CNY 9.70 | CNY 9.79 | CNY 9.18 | 33.71M |
| 2026-07-16 | CNY 9.74 | -2.21% | CNY 9.90 | CNY 10.01 | CNY 9.70 | 21.03M |
| 2026-07-15 | CNY 9.96 | -2.54% | CNY 10.26 | CNY 10.35 | CNY 9.92 | 20.46M |
| 2026-07-14 | CNY 10.22 | +5.47% | CNY 9.69 | CNY 10.29 | CNY 9.56 | 37.57M |
| 2026-07-13 | CNY 9.69 | -4.81% | CNY 10.15 | CNY 10.41 | CNY 9.65 | 25.20M |
| 2026-07-10 | CNY 10.18 | +3.56% | CNY 9.84 | CNY 10.64 | CNY 9.79 | 32.68M |
| 2026-07-09 | CNY 9.83 | +0.92% | CNY 9.75 | CNY 9.87 | CNY 9.53 | 23.91M |
| 2026-07-08 | CNY 9.74 | -2.89% | CNY 10.01 | CNY 10.09 | CNY 9.74 | 22.75M |
| 2026-07-07 | CNY 10.03 | -3.93% | CNY 10.45 | CNY 10.54 | CNY 9.97 | 27.20M |
| 2026-07-06 | CNY 10.44 | 0.00% | CNY 10.46 | CNY 10.91 | CNY 10.38 | 28.77M |
| 2026-07-03 | CNY 10.44 | +2.35% | CNY 10.23 | CNY 10.59 | CNY 10.16 | 27.05M |
| 2026-07-02 | CNY 10.20 | -3.68% | CNY 10.50 | CNY 10.64 | CNY 10.15 | 29.45M |
| 2026-07-01 | CNY 10.59 | -2.93% | CNY 10.92 | CNY 11.09 | CNY 10.40 | 28.92M |
| 2026-06-30 | CNY 10.91 | +5.11% | CNY 10.35 | CNY 10.99 | CNY 10.24 | 34.04M |
| 2026-06-29 | CNY 10.38 | -2.63% | CNY 10.60 | CNY 10.62 | CNY 10.12 | 33.74M |
| 2026-06-26 | CNY 10.66 | -6.00% | CNY 11.30 | CNY 11.38 | CNY 10.59 | 41.81M |
| 2026-06-25 | CNY 11.34 | -5.03% | CNY 11.89 | CNY 11.94 | CNY 11.32 | 40.89M |
| 2026-06-24 | CNY 11.94 | 0.00% | CNY 11.93 | CNY 12.11 | CNY 11.53 | 29.13M |
| 2026-06-23 | CNY 11.94 | -4.33% | CNY 12.40 | CNY 12.47 | CNY 11.85 | 36.84M |
| 2026-06-22 | CNY 12.48 | +1.46% | CNY 12.49 | CNY 12.85 | CNY 12.15 | 45.36M |
| 2026-06-18 | CNY 12.30 | +2.59% | CNY 12.00 | CNY 12.54 | CNY 11.92 | 41.49M |
| 2026-06-17 | CNY 11.99 | -2.52% | CNY 12.25 | CNY 12.46 | CNY 11.88 | 33.71M |
| 2026-06-16 | CNY 12.30 | +2.24% | CNY 12.09 | CNY 12.72 | CNY 11.86 | 44.93M |
| 2026-06-15 | CNY 12.03 | +6.18% | CNY 11.61 | CNY 12.15 | CNY 11.48 | 46.72M |
| 2026-06-12 | CNY 11.33 | -1.39% | CNY 11.64 | CNY 11.87 | CNY 11.25 | 34.59M |
| 2026-06-11 | CNY 11.49 | -0.61% | CNY 11.40 | CNY 12.10 | CNY 11.25 | 42.23M |
| 2026-06-10 | CNY 11.56 | -7.59% | CNY 12.34 | CNY 12.53 | CNY 11.47 | 45.77M |
| 2026-06-09 | CNY 12.51 | +6.38% | CNY 11.99 | CNY 12.66 | CNY 11.77 | 59.51M |
| 2026-06-08 | CNY 11.76 | -6.89% | CNY 12.27 | CNY 12.59 | CNY 11.43 | 61.18M |
| 2026-06-05 | CNY 12.63 | -3.59% | CNY 13.06 | CNY 13.10 | CNY 12.22 | 58.23M |
| 2026-06-04 | CNY 13.10 | -2.24% | CNY 13.14 | CNY 13.74 | CNY 12.96 | 59.20M |
| 2026-06-03 | CNY 13.40 | -1.98% | CNY 13.53 | CNY 13.90 | CNY 13.19 | 58.68M |
| 2026-06-02 | CNY 13.67 | -5.92% | CNY 14.38 | CNY 14.53 | CNY 13.08 | 98.82M |
| 2026-06-01 | CNY 14.53 | -0.82% | CNY 14.90 | CNY 15.10 | CNY 13.94 | 61.98M |
| 2026-05-29 | CNY 14.65 | -2.72% | CNY 15.13 | CNY 15.40 | CNY 14.50 | 79.48M |
| 2026-05-28 | CNY 15.06 | +1.62% | CNY 14.56 | CNY 15.22 | CNY 14.22 | 115.09M |
| 2026-05-27 | CNY 14.82 | +10.02% | CNY 13.50 | CNY 14.82 | CNY 13.41 | 84.48M |
| 2026-05-26 | CNY 13.47 | -0.07% | CNY 13.56 | CNY 13.90 | CNY 13.10 | 61.37M |