Shenzhen Liantronics Co., Ltd. Class A 300269
SZSE · China · Producer Manufacturing
CNY 4.56-0.06 (-1.30%)
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 4.56 | -1.30% | CNY 4.71 | CNY 4.95 | CNY 4.55 | 40.27M |
| 2026-09-29 | CNY 4.62 | -3.75% | CNY 4.52 | CNY 4.70 | CNY 4.44 | 39.80M |
| 2026-09-28 | CNY 4.80 | +5.73% | CNY 4.53 | CNY 5.20 | CNY 4.53 | 51.39M |
| 2026-09-24 | CNY 4.54 | -0.66% | CNY 4.55 | CNY 4.62 | CNY 4.50 | 10.86M |
| 2026-09-23 | CNY 4.57 | -2.77% | CNY 4.68 | CNY 4.81 | CNY 4.55 | 13.58M |
| 2026-09-22 | CNY 4.70 | -0.63% | CNY 4.78 | CNY 4.80 | CNY 4.67 | 10.29M |
| 2026-09-21 | CNY 4.73 | +2.16% | CNY 4.65 | CNY 4.77 | CNY 4.63 | 12.25M |
| 2026-09-18 | CNY 4.63 | -1.07% | CNY 4.74 | CNY 4.76 | CNY 4.62 | 12.25M |
| 2026-09-17 | CNY 4.68 | -0.43% | CNY 4.73 | CNY 4.74 | CNY 4.60 | 10.06M |
| 2026-09-16 | CNY 4.70 | +1.08% | CNY 4.65 | CNY 4.77 | CNY 4.59 | 12.26M |
| 2026-09-15 | CNY 4.65 | -4.32% | CNY 4.85 | CNY 4.87 | CNY 4.65 | 10.41M |
| 2026-09-14 | CNY 4.86 | -0.21% | CNY 4.82 | CNY 4.90 | CNY 4.80 | 8.61M |
| 2026-09-11 | CNY 4.87 | -2.01% | CNY 4.98 | CNY 4.98 | CNY 4.76 | 12.36M |
| 2026-09-10 | CNY 4.97 | -0.60% | CNY 4.97 | CNY 5.06 | CNY 4.91 | 13.21M |
| 2026-09-09 | CNY 5.00 | -1.38% | CNY 5.06 | CNY 5.07 | CNY 4.99 | 9.51M |
| 2026-09-08 | CNY 5.07 | +0.60% | CNY 5.06 | CNY 5.09 | CNY 5.01 | 7.64M |
| 2026-09-07 | CNY 5.04 | +0.40% | CNY 5.02 | CNY 5.09 | CNY 4.99 | 9.35M |
| 2026-09-04 | CNY 5.02 | -0.40% | CNY 5.08 | CNY 5.15 | CNY 5.00 | 10.87M |
| 2026-09-03 | CNY 5.04 | -1.95% | CNY 5.17 | CNY 5.18 | CNY 5.03 | 11.65M |
| 2026-09-02 | CNY 5.14 | -0.39% | CNY 5.13 | CNY 5.17 | CNY 5.07 | 11.04M |
| 2026-09-01 | CNY 5.16 | +1.57% | CNY 5.11 | CNY 5.18 | CNY 5.06 | 15.53M |
| 2026-08-31 | CNY 5.08 | +2.01% | CNY 4.93 | CNY 5.10 | CNY 4.91 | 14.93M |
| 2026-08-28 | CNY 4.98 | +0.20% | CNY 4.96 | CNY 5.02 | CNY 4.90 | 13.76M |
| 2026-08-27 | CNY 4.97 | +1.43% | CNY 4.88 | CNY 5.05 | CNY 4.88 | 21.78M |
| 2026-08-26 | CNY 4.90 | +0.62% | CNY 4.88 | CNY 4.97 | CNY 4.86 | 16.42M |
| 2026-08-25 | CNY 4.87 | +2.10% | CNY 4.65 | CNY 4.91 | CNY 4.55 | 17.47M |
| 2026-08-24 | CNY 4.77 | -1.04% | CNY 4.82 | CNY 4.90 | CNY 4.69 | 11.66M |
| 2026-08-21 | CNY 4.82 | +1.26% | CNY 4.72 | CNY 4.84 | CNY 4.61 | 11.51M |
| 2026-08-20 | CNY 4.76 | +1.93% | CNY 4.71 | CNY 4.79 | CNY 4.66 | 10.53M |
| 2026-08-19 | CNY 4.67 | -4.89% | CNY 4.88 | CNY 4.90 | CNY 4.66 | 15.22M |
| 2026-08-18 | CNY 4.91 | 0.00% | CNY 4.96 | CNY 4.99 | CNY 4.81 | 15.00M |
| 2026-08-17 | CNY 4.91 | +2.08% | CNY 4.80 | CNY 4.93 | CNY 4.74 | 11.32M |
| 2026-08-14 | CNY 4.81 | 0.00% | CNY 4.84 | CNY 4.86 | CNY 4.72 | 11.57M |
| 2026-08-13 | CNY 4.81 | -2.83% | CNY 5.02 | CNY 5.04 | CNY 4.81 | 15.06M |
| 2026-08-12 | CNY 4.95 | +1.23% | CNY 4.86 | CNY 4.96 | CNY 4.86 | 12.38M |
| 2026-08-11 | CNY 4.89 | +0.62% | CNY 4.88 | CNY 4.95 | CNY 4.74 | 17.20M |
| 2026-08-10 | CNY 4.86 | +2.75% | CNY 4.75 | CNY 4.87 | CNY 4.65 | 18.44M |
| 2026-08-07 | CNY 4.73 | -0.84% | CNY 4.79 | CNY 4.80 | CNY 4.59 | 18.24M |
| 2026-08-06 | CNY 4.77 | +0.63% | CNY 4.73 | CNY 4.82 | CNY 4.64 | 18.28M |
| 2026-08-05 | CNY 4.74 | +1.07% | CNY 4.75 | CNY 4.78 | CNY 4.68 | 18.98M |
| 2026-08-04 | CNY 4.69 | +2.18% | CNY 4.60 | CNY 4.71 | CNY 4.59 | 16.74M |
| 2026-08-03 | CNY 4.59 | +2.91% | CNY 4.52 | CNY 4.60 | CNY 4.44 | 19.04M |
| 2026-07-31 | CNY 4.46 | +4.45% | CNY 4.35 | CNY 4.54 | CNY 4.34 | 27.26M |
| 2026-07-30 | CNY 4.27 | -4.04% | CNY 4.39 | CNY 4.52 | CNY 4.27 | 23.39M |
| 2026-07-29 | CNY 4.45 | +1.14% | CNY 4.35 | CNY 4.45 | CNY 4.27 | 26.60M |
| 2026-07-28 | CNY 4.40 | +2.09% | CNY 4.28 | CNY 4.63 | CNY 4.23 | 33.98M |
| 2026-07-27 | CNY 4.31 | +3.61% | CNY 4.18 | CNY 4.34 | CNY 4.12 | 17.63M |
| 2026-07-24 | CNY 4.16 | -3.48% | CNY 4.25 | CNY 4.26 | CNY 4.15 | 14.96M |
| 2026-07-23 | CNY 4.31 | +3.36% | CNY 4.14 | CNY 4.33 | CNY 4.14 | 21.24M |
| 2026-07-22 | CNY 4.17 | -3.25% | CNY 4.28 | CNY 4.34 | CNY 4.15 | 20.67M |
| 2026-07-21 | CNY 4.31 | +1.65% | CNY 4.25 | CNY 4.35 | CNY 3.89 | 29.43M |
| 2026-07-20 | CNY 4.24 | -4.50% | CNY 4.48 | CNY 4.59 | CNY 4.18 | 26.28M |
| 2026-07-17 | CNY 4.44 | -7.50% | CNY 4.76 | CNY 4.84 | CNY 4.38 | 31.98M |
| 2026-07-16 | CNY 4.80 | +2.56% | CNY 4.61 | CNY 4.94 | CNY 4.58 | 29.10M |
| 2026-07-15 | CNY 4.68 | -2.90% | CNY 4.80 | CNY 4.92 | CNY 4.66 | 21.88M |
| 2026-07-14 | CNY 4.82 | +1.26% | CNY 4.71 | CNY 4.85 | CNY 4.53 | 25.22M |
| 2026-07-13 | CNY 4.76 | -8.46% | CNY 5.16 | CNY 5.16 | CNY 4.74 | 32.12M |
| 2026-07-10 | CNY 5.20 | +1.36% | CNY 5.07 | CNY 5.42 | CNY 5.00 | 42.00M |
| 2026-07-09 | CNY 5.13 | +4.69% | CNY 4.86 | CNY 5.16 | CNY 4.81 | 39.98M |
| 2026-07-08 | CNY 4.90 | -0.81% | CNY 4.90 | CNY 5.10 | CNY 4.77 | 33.46M |
| 2026-07-07 | CNY 4.94 | -6.44% | CNY 5.22 | CNY 5.25 | CNY 4.90 | 33.13M |
| 2026-07-06 | CNY 5.28 | -3.83% | CNY 5.45 | CNY 5.52 | CNY 5.27 | 31.64M |
| 2026-07-03 | CNY 5.49 | -4.85% | CNY 5.72 | CNY 5.73 | CNY 5.42 | 50.16M |
| 2026-07-02 | CNY 5.77 | -6.48% | CNY 5.88 | CNY 6.04 | CNY 5.74 | 75.11M |
| 2026-07-01 | CNY 6.17 | +11.98% | CNY 5.88 | CNY 6.50 | CNY 5.60 | 126.44M |
| 2026-06-30 | CNY 5.51 | +20.04% | CNY 4.58 | CNY 5.51 | CNY 4.56 | 32.61M |
| 2026-06-29 | CNY 4.59 | -2.96% | CNY 4.65 | CNY 4.82 | CNY 4.47 | 24.38M |
| 2026-06-26 | CNY 4.73 | 0.00% | CNY 4.64 | CNY 4.99 | CNY 4.59 | 29.24M |
| 2026-06-25 | CNY 4.73 | -3.27% | CNY 4.89 | CNY 4.92 | CNY 4.68 | 20.24M |
| 2026-06-24 | CNY 4.89 | -2.98% | CNY 5.04 | CNY 5.07 | CNY 4.76 | 19.83M |
| 2026-06-23 | CNY 5.04 | +1.20% | CNY 4.98 | CNY 5.12 | CNY 4.90 | 22.60M |
| 2026-06-22 | CNY 4.98 | +2.05% | CNY 4.93 | CNY 4.98 | CNY 4.74 | 23.61M |
| 2026-06-18 | CNY 4.88 | -4.69% | CNY 5.10 | CNY 5.12 | CNY 4.85 | 24.41M |
| 2026-06-17 | CNY 5.12 | -1.92% | CNY 5.19 | CNY 5.39 | CNY 5.10 | 25.28M |
| 2026-06-16 | CNY 5.22 | +1.95% | CNY 5.09 | CNY 5.26 | CNY 4.96 | 25.16M |
| 2026-06-15 | CNY 5.12 | +5.13% | CNY 4.96 | CNY 5.23 | CNY 4.88 | 27.77M |
| 2026-06-12 | CNY 4.87 | +0.41% | CNY 4.87 | CNY 5.04 | CNY 4.79 | 21.64M |
| 2026-06-11 | CNY 4.85 | -1.62% | CNY 4.90 | CNY 4.94 | CNY 4.75 | 21.92M |
| 2026-06-10 | CNY 4.93 | -4.27% | CNY 5.11 | CNY 5.12 | CNY 4.87 | 22.29M |
| 2026-06-09 | CNY 5.15 | 0.00% | CNY 5.17 | CNY 5.24 | CNY 5.08 | 20.84M |
| 2026-06-08 | CNY 5.15 | -3.74% | CNY 5.17 | CNY 5.47 | CNY 5.09 | 28.15M |
| 2026-06-05 | CNY 5.35 | +1.90% | CNY 5.21 | CNY 5.50 | CNY 5.12 | 28.87M |
| 2026-06-04 | CNY 5.25 | -0.57% | CNY 5.22 | CNY 5.33 | CNY 5.18 | 16.42M |
| 2026-06-03 | CNY 5.28 | -1.86% | CNY 5.38 | CNY 5.47 | CNY 5.21 | 16.36M |
| 2026-06-02 | CNY 5.38 | -1.47% | CNY 5.46 | CNY 5.50 | CNY 5.27 | 17.29M |
| 2026-06-01 | CNY 5.46 | +4.20% | CNY 5.21 | CNY 5.54 | CNY 5.19 | 30.97M |
| 2026-05-29 | CNY 5.24 | -5.07% | CNY 5.50 | CNY 5.55 | CNY 5.20 | 25.14M |
| 2026-05-28 | CNY 5.52 | +0.18% | CNY 5.49 | CNY 5.56 | CNY 5.35 | 25.81M |
| 2026-05-27 | CNY 5.51 | -3.67% | CNY 5.67 | CNY 5.89 | CNY 5.43 | 35.00M |
| 2026-05-26 | CNY 5.72 | -0.69% | CNY 5.70 | CNY 5.98 | CNY 5.64 | 32.74M |