Lians Technology Co., Ltd. Class A 300051
SZSE · China · Technology Services
CNY 7.74-0.22 (-2.76%)
Market closed· · CNY · Data may be delayed
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 7.74 | -2.76% | CNY 7.97 | CNY 8.00 | CNY 7.62 | 9.23M |
| 2026-09-29 | CNY 7.96 | +1.40% | CNY 7.82 | CNY 8.05 | CNY 7.80 | 9.60M |
| 2026-09-28 | CNY 7.85 | -5.19% | CNY 8.25 | CNY 8.28 | CNY 7.82 | 17.07M |
| 2026-09-24 | CNY 8.28 | +0.24% | CNY 8.50 | CNY 8.60 | CNY 8.16 | 18.43M |
| 2026-09-23 | CNY 8.26 | -1.43% | CNY 8.37 | CNY 8.42 | CNY 8.13 | 15.13M |
| 2026-09-22 | CNY 8.38 | -1.64% | CNY 8.55 | CNY 8.61 | CNY 8.35 | 13.34M |
| 2026-09-21 | CNY 8.52 | +0.59% | CNY 8.50 | CNY 8.79 | CNY 8.41 | 18.68M |
| 2026-09-18 | CNY 8.47 | +4.18% | CNY 8.15 | CNY 8.63 | CNY 8.15 | 24.87M |
| 2026-09-17 | CNY 8.13 | -1.93% | CNY 8.30 | CNY 8.30 | CNY 8.05 | 14.61M |
| 2026-09-16 | CNY 8.29 | +1.34% | CNY 8.20 | CNY 8.48 | CNY 8.05 | 16.18M |
| 2026-09-15 | CNY 8.18 | -3.20% | CNY 8.45 | CNY 8.55 | CNY 8.12 | 21.26M |
| 2026-09-14 | CNY 8.45 | -1.86% | CNY 8.61 | CNY 8.72 | CNY 8.43 | 20.25M |
| 2026-09-11 | CNY 8.61 | +1.29% | CNY 8.43 | CNY 8.61 | CNY 8.20 | 23.72M |
| 2026-09-10 | CNY 8.50 | +4.55% | CNY 8.13 | CNY 8.79 | CNY 8.02 | 26.60M |
| 2026-09-09 | CNY 8.13 | +0.49% | CNY 8.05 | CNY 8.14 | CNY 8.00 | 7.98M |
| 2026-09-08 | CNY 8.09 | -1.34% | CNY 8.21 | CNY 8.25 | CNY 8.06 | 9.60M |
| 2026-09-07 | CNY 8.20 | -0.24% | CNY 8.26 | CNY 8.30 | CNY 8.13 | 7.95M |
| 2026-09-04 | CNY 8.22 | +2.75% | CNY 8.02 | CNY 8.35 | CNY 8.00 | 15.80M |
| 2026-09-03 | CNY 8.00 | -1.48% | CNY 8.22 | CNY 8.28 | CNY 7.90 | 11.47M |
| 2026-09-02 | CNY 8.12 | -2.29% | CNY 8.27 | CNY 8.29 | CNY 8.11 | 10.01M |
| 2026-09-01 | CNY 8.31 | -0.12% | CNY 8.35 | CNY 8.45 | CNY 8.18 | 12.34M |
| 2026-08-31 | CNY 8.32 | -0.95% | CNY 8.32 | CNY 8.41 | CNY 8.19 | 9.20M |
| 2026-08-28 | CNY 8.40 | -0.47% | CNY 8.42 | CNY 8.50 | CNY 8.32 | 10.73M |
| 2026-08-27 | CNY 8.44 | +0.48% | CNY 8.39 | CNY 8.47 | CNY 8.22 | 11.50M |
| 2026-08-26 | CNY 8.40 | -0.12% | CNY 8.43 | CNY 8.50 | CNY 8.13 | 12.57M |
| 2026-08-25 | CNY 8.41 | +2.69% | CNY 8.13 | CNY 8.56 | CNY 8.05 | 19.21M |
| 2026-08-24 | CNY 8.19 | -1.68% | CNY 8.23 | CNY 8.33 | CNY 8.03 | 14.53M |
| 2026-08-21 | CNY 8.33 | 0.00% | CNY 8.26 | CNY 8.38 | CNY 8.03 | 13.83M |
| 2026-08-20 | CNY 8.33 | +2.71% | CNY 8.24 | CNY 8.58 | CNY 8.16 | 21.24M |
| 2026-08-19 | CNY 8.11 | -6.46% | CNY 8.45 | CNY 8.55 | CNY 8.09 | 25.13M |
| 2026-08-18 | CNY 8.67 | -2.91% | CNY 8.83 | CNY 8.89 | CNY 8.58 | 21.07M |
| 2026-08-17 | CNY 8.93 | -0.11% | CNY 8.87 | CNY 9.03 | CNY 8.51 | 37.09M |
| 2026-08-14 | CNY 8.94 | -5.40% | CNY 9.39 | CNY 9.47 | CNY 8.82 | 40.86M |
| 2026-08-13 | CNY 9.45 | -3.77% | CNY 9.99 | CNY 9.99 | CNY 9.40 | 56.19M |
| 2026-08-12 | CNY 9.82 | +9.97% | CNY 9.12 | CNY 9.88 | CNY 8.93 | 78.50M |
| 2026-08-11 | CNY 8.93 | +7.59% | CNY 8.22 | CNY 9.18 | CNY 8.05 | 69.95M |
| 2026-08-10 | CNY 8.30 | +2.34% | CNY 8.40 | CNY 8.87 | CNY 7.98 | 66.01M |
| 2026-08-07 | CNY 8.11 | -7.63% | CNY 8.63 | CNY 8.88 | CNY 8.03 | 51.22M |
| 2026-08-06 | CNY 8.78 | +10.30% | CNY 7.96 | CNY 8.85 | CNY 7.90 | 50.97M |
| 2026-08-05 | CNY 7.96 | +1.40% | CNY 7.80 | CNY 8.09 | CNY 7.79 | 14.50M |
| 2026-08-04 | CNY 7.85 | +0.51% | CNY 7.84 | CNY 7.95 | CNY 7.76 | 15.67M |
| 2026-08-03 | CNY 7.81 | +3.58% | CNY 7.54 | CNY 7.90 | CNY 7.54 | 21.00M |
| 2026-07-31 | CNY 7.54 | +3.71% | CNY 7.31 | CNY 7.78 | CNY 7.31 | 20.66M |
| 2026-07-30 | CNY 7.27 | +0.28% | CNY 7.32 | CNY 7.45 | CNY 7.13 | 16.34M |
| 2026-07-29 | CNY 7.25 | +0.28% | CNY 7.22 | CNY 7.34 | CNY 7.00 | 13.85M |
| 2026-07-28 | CNY 7.23 | +1.40% | CNY 7.04 | CNY 7.51 | CNY 7.02 | 18.83M |
| 2026-07-27 | CNY 7.13 | -0.28% | CNY 7.05 | CNY 7.13 | CNY 6.92 | 14.66M |
| 2026-07-24 | CNY 7.15 | +1.42% | CNY 7.05 | CNY 7.20 | CNY 6.90 | 12.66M |
| 2026-07-23 | CNY 7.05 | +2.47% | CNY 6.90 | CNY 7.09 | CNY 6.84 | 12.40M |
| 2026-07-22 | CNY 6.88 | -1.85% | CNY 6.93 | CNY 7.08 | CNY 6.82 | 11.71M |
| 2026-07-21 | CNY 7.01 | +0.72% | CNY 6.89 | CNY 7.03 | CNY 6.37 | 20.89M |
| 2026-07-20 | CNY 6.96 | -2.38% | CNY 7.19 | CNY 7.55 | CNY 6.81 | 22.13M |
| 2026-07-17 | CNY 7.13 | -6.31% | CNY 7.63 | CNY 7.73 | CNY 7.02 | 16.47M |
| 2026-07-16 | CNY 7.61 | -1.17% | CNY 7.58 | CNY 7.86 | CNY 7.52 | 10.68M |
| 2026-07-15 | CNY 7.70 | -1.16% | CNY 7.79 | CNY 7.99 | CNY 7.65 | 10.84M |
| 2026-07-14 | CNY 7.79 | +0.52% | CNY 7.74 | CNY 7.84 | CNY 7.51 | 12.73M |
| 2026-07-13 | CNY 7.75 | -6.51% | CNY 8.27 | CNY 8.29 | CNY 7.72 | 14.30M |
| 2026-07-10 | CNY 8.29 | +2.22% | CNY 8.03 | CNY 8.66 | CNY 7.81 | 16.03M |
| 2026-07-09 | CNY 8.11 | -0.25% | CNY 8.18 | CNY 8.25 | CNY 7.77 | 17.76M |
| 2026-07-08 | CNY 8.13 | -2.98% | CNY 8.38 | CNY 8.42 | CNY 8.07 | 14.56M |
| 2026-07-07 | CNY 8.38 | -3.68% | CNY 8.67 | CNY 8.87 | CNY 8.35 | 11.90M |
| 2026-07-06 | CNY 8.70 | -3.87% | CNY 9.05 | CNY 9.18 | CNY 8.63 | 12.06M |
| 2026-07-03 | CNY 9.05 | +1.80% | CNY 9.13 | CNY 9.22 | CNY 8.82 | 14.85M |
| 2026-07-02 | CNY 8.89 | -0.22% | CNY 8.81 | CNY 9.24 | CNY 8.74 | 17.50M |
| 2026-07-01 | CNY 8.91 | +1.71% | CNY 8.66 | CNY 9.15 | CNY 8.57 | 19.71M |
| 2026-06-30 | CNY 8.76 | -0.34% | CNY 8.76 | CNY 9.01 | CNY 8.62 | 16.85M |
| 2026-06-29 | CNY 8.79 | -2.33% | CNY 9.01 | CNY 9.12 | CNY 8.55 | 18.45M |
| 2026-06-26 | CNY 9.00 | -0.11% | CNY 8.91 | CNY 9.16 | CNY 8.76 | 20.36M |
| 2026-06-25 | CNY 9.01 | -4.35% | CNY 9.39 | CNY 9.50 | CNY 8.91 | 23.87M |
| 2026-06-24 | CNY 9.42 | -5.04% | CNY 10.00 | CNY 10.24 | CNY 9.13 | 30.03M |
| 2026-06-23 | CNY 9.92 | +5.20% | CNY 9.48 | CNY 10.47 | CNY 9.43 | 31.41M |
| 2026-06-22 | CNY 9.43 | +0.96% | CNY 9.30 | CNY 9.51 | CNY 8.00 | 22.20M |
| 2026-06-18 | CNY 9.34 | -4.79% | CNY 9.73 | CNY 9.73 | CNY 9.30 | 21.97M |
| 2026-06-17 | CNY 9.81 | -2.87% | CNY 10.20 | CNY 10.49 | CNY 9.74 | 24.83M |
| 2026-06-16 | CNY 10.10 | +4.88% | CNY 9.63 | CNY 10.18 | CNY 9.38 | 20.35M |
| 2026-06-15 | CNY 9.63 | +0.52% | CNY 9.68 | CNY 9.85 | CNY 9.50 | 16.40M |
| 2026-06-12 | CNY 9.58 | +1.05% | CNY 9.73 | CNY 9.99 | CNY 9.29 | 21.69M |
| 2026-06-11 | CNY 9.48 | -3.46% | CNY 9.79 | CNY 10.72 | CNY 9.41 | 29.79M |
| 2026-06-10 | CNY 9.82 | -4.94% | CNY 10.35 | CNY 10.35 | CNY 9.72 | 16.83M |
| 2026-06-09 | CNY 10.33 | +0.58% | CNY 10.40 | CNY 10.40 | CNY 9.94 | 14.41M |
| 2026-06-08 | CNY 10.27 | -2.84% | CNY 10.21 | CNY 10.55 | CNY 10.17 | 17.65M |
| 2026-06-05 | CNY 10.57 | -2.04% | CNY 10.89 | CNY 11.00 | CNY 10.32 | 19.09M |
| 2026-06-04 | CNY 10.79 | -2.09% | CNY 11.00 | CNY 11.19 | CNY 10.50 | 18.83M |
| 2026-06-03 | CNY 11.02 | -2.13% | CNY 11.30 | CNY 11.40 | CNY 10.91 | 19.53M |
| 2026-06-02 | CNY 11.26 | -1.31% | CNY 11.45 | CNY 11.51 | CNY 11.01 | 16.22M |
| 2026-06-01 | CNY 11.41 | +1.69% | CNY 11.24 | CNY 11.94 | CNY 11.19 | 18.44M |
| 2026-05-29 | CNY 11.22 | -2.69% | CNY 11.59 | CNY 11.84 | CNY 11.14 | 18.84M |
| 2026-05-28 | CNY 11.53 | -1.45% | CNY 11.66 | CNY 11.89 | CNY 11.15 | 25.44M |
| 2026-05-27 | CNY 11.70 | -2.09% | CNY 12.28 | CNY 12.30 | CNY 11.55 | 19.92M |
| 2026-05-26 | CNY 11.95 | -3.63% | CNY 12.36 | CNY 12.50 | CNY 11.47 | 33.67M |