Ningbo Lian Technology Co Ltd. Class A 300784

SZSE · China · Producer Manufacturing

CNY 42.34-0.52 (-1.21%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 42.34	-1.21%	CNY 43.30	CNY 43.41	CNY 42.08	369.71K
2026-09-29	CNY 42.86	+1.61%	CNY 41.97	CNY 43.18	CNY 41.97	428.77K
2026-09-28	CNY 42.18	-1.59%	CNY 42.65	CNY 42.90	CNY 41.75	523.60K
2026-09-24	CNY 42.86	-0.09%	CNY 42.69	CNY 43.43	CNY 42.30	450.74K
2026-09-23	CNY 42.90	+0.54%	CNY 42.46	CNY 42.95	CNY 42.43	405.60K
2026-09-22	CNY 42.67	+2.60%	CNY 41.50	CNY 42.90	CNY 41.50	574.58K
2026-09-21	CNY 41.59	+1.91%	CNY 40.81	CNY 41.72	CNY 40.81	424.29K
2026-09-18	CNY 40.81	+0.59%	CNY 40.66	CNY 41.26	CNY 40.50	419.50K
2026-09-17	CNY 40.57	+1.30%	CNY 40.25	CNY 40.66	CNY 39.27	457.40K
2026-09-16	CNY 40.05	+1.24%	CNY 40.35	CNY 40.35	CNY 38.87	484.60K
2026-09-15	CNY 39.56	-2.32%	CNY 40.46	CNY 40.50	CNY 39.30	362.10K
2026-09-14	CNY 40.50	+0.42%	CNY 40.22	CNY 41.07	CNY 39.66	322.20K
2026-09-11	CNY 40.33	-1.80%	CNY 40.80	CNY 40.80	CNY 39.19	520.80K
2026-09-10	CNY 41.07	-1.77%	CNY 41.81	CNY 41.81	CNY 40.91	417.30K
2026-09-09	CNY 41.81	-1.18%	CNY 42.49	CNY 42.50	CNY 41.76	363.19K
2026-09-08	CNY 42.31	-0.47%	CNY 42.05	CNY 42.59	CNY 41.91	397.05K
2026-09-07	CNY 42.51	+1.70%	CNY 42.03	CNY 42.56	CNY 41.61	574.20K
2026-09-04	CNY 41.80	-0.33%	CNY 42.18	CNY 42.80	CNY 41.61	684.40K
2026-09-03	CNY 41.94	-1.64%	CNY 42.85	CNY 44.50	CNY 41.85	945.60K
2026-09-02	CNY 42.64	+0.85%	CNY 41.90	CNY 42.78	CNY 41.50	728.70K
2026-09-01	CNY 42.28	+0.02%	CNY 42.49	CNY 42.51	CNY 41.87	543.90K
2026-08-31	CNY 42.27	+1.03%	CNY 41.83	CNY 42.50	CNY 41.44	638.80K
2026-08-28	CNY 41.84	+0.46%	CNY 41.69	CNY 42.14	CNY 41.38	393.60K
2026-08-27	CNY 41.65	+0.51%	CNY 41.43	CNY 41.88	CNY 41.22	421.65K
2026-08-26	CNY 41.44	-0.60%	CNY 41.48	CNY 41.93	CNY 41.11	401.60K
2026-08-25	CNY 41.69	+2.81%	CNY 40.35	CNY 41.85	CNY 40.00	542.70K
2026-08-24	CNY 40.55	-0.98%	CNY 40.99	CNY 41.26	CNY 40.00	545.10K
2026-08-21	CNY 40.95	-0.53%	CNY 40.66	CNY 41.12	CNY 39.87	771.90K
2026-08-20	CNY 41.17	-2.16%	CNY 41.87	CNY 42.00	CNY 40.87	1.25M
2026-08-19	CNY 42.08	+2.31%	CNY 41.13	CNY 43.95	CNY 40.73	1.70M
2026-08-18	CNY 41.13	-0.72%	CNY 41.64	CNY 41.66	CNY 40.51	543.30K
2026-08-17	CNY 41.43	+0.97%	CNY 41.36	CNY 41.56	CNY 40.54	624.40K
2026-08-14	CNY 41.03	+0.47%	CNY 40.88	CNY 41.30	CNY 40.50	617.84K
2026-08-13	CNY 40.84	-0.66%	CNY 41.25	CNY 41.89	CNY 40.84	620.70K
2026-08-12	CNY 41.11	+0.64%	CNY 40.64	CNY 41.42	CNY 40.64	445.64K
2026-08-11	CNY 40.85	-0.29%	CNY 40.68	CNY 41.15	CNY 39.89	565.15K
2026-08-10	CNY 40.97	+2.60%	CNY 40.00	CNY 41.06	CNY 39.43	606.55K
2026-08-07	CNY 39.93	+0.25%	CNY 40.00	CNY 40.78	CNY 39.30	637.12K
2026-08-06	CNY 39.83	+1.25%	CNY 39.20	CNY 40.04	CNY 39.05	659.20K
2026-08-05	CNY 39.34	-0.35%	CNY 39.52	CNY 39.95	CNY 39.20	570.80K
2026-08-04	CNY 39.48	+1.23%	CNY 39.20	CNY 40.09	CNY 39.00	753.90K
2026-08-03	CNY 39.00	+2.36%	CNY 38.20	CNY 39.12	CNY 38.14	532.10K
2026-07-31	CNY 38.10	+2.61%	CNY 37.38	CNY 38.37	CNY 37.21	504.54K
2026-07-30	CNY 37.13	-2.32%	CNY 37.99	CNY 38.68	CNY 36.92	683.70K
2026-07-29	CNY 38.01	+3.43%	CNY 36.75	CNY 38.50	CNY 36.65	806.80K
2026-07-28	CNY 36.75	+0.52%	CNY 36.36	CNY 37.60	CNY 36.12	683.90K
2026-07-27	CNY 36.56	+4.22%	CNY 34.98	CNY 36.84	CNY 34.98	766.33K
2026-07-24	CNY 35.08	-2.20%	CNY 35.85	CNY 35.85	CNY 34.70	537.50K
2026-07-23	CNY 35.87	+2.34%	CNY 35.00	CNY 35.96	CNY 34.90	584.77K
2026-07-22	CNY 35.05	-2.69%	CNY 36.02	CNY 36.19	CNY 35.02	760.12K
2026-07-21	CNY 36.02	-1.23%	CNY 36.65	CNY 36.65	CNY 34.19	1.03M
2026-07-20	CNY 36.47	-3.77%	CNY 38.10	CNY 39.23	CNY 35.54	1.04M
2026-07-17	CNY 37.90	-4.17%	CNY 39.55	CNY 40.17	CNY 37.49	852.23K
2026-07-16	CNY 39.55	+0.41%	CNY 39.08	CNY 40.55	CNY 38.70	744.53K
2026-07-15	CNY 39.39	+0.10%	CNY 39.35	CNY 40.13	CNY 39.01	598.20K
2026-07-14	CNY 39.35	+1.57%	CNY 39.00	CNY 39.45	CNY 38.06	566.70K
2026-07-13	CNY 38.74	-3.22%	CNY 40.23	CNY 40.50	CNY 38.70	710.30K
2026-07-10	CNY 40.03	+2.77%	CNY 39.25	CNY 41.49	CNY 39.02	1.01M
2026-07-09	CNY 38.95	-3.21%	CNY 40.04	CNY 40.44	CNY 38.36	929.04K
2026-07-08	CNY 40.24	-2.07%	CNY 41.29	CNY 41.40	CNY 39.88	657.60K
2026-07-07	CNY 41.09	-4.55%	CNY 42.90	CNY 43.49	CNY 40.90	1.04M
2026-07-06	CNY 43.05	-1.76%	CNY 43.82	CNY 44.32	CNY 42.72	799.20K
2026-07-03	CNY 43.82	+0.30%	CNY 43.70	CNY 44.86	CNY 43.47	1.05M
2026-07-02	CNY 43.69	+3.46%	CNY 42.55	CNY 45.20	CNY 42.03	1.46M
2026-07-01	CNY 42.23	-0.33%	CNY 42.33	CNY 43.16	CNY 41.51	1.09M
2026-06-30	CNY 42.37	+0.45%	CNY 42.36	CNY 43.80	CNY 41.68	1.12M
2026-06-29	CNY 42.18	-3.50%	CNY 43.93	CNY 44.00	CNY 41.23	1.12M
2026-06-26	CNY 43.71	-2.19%	CNY 44.54	CNY 44.80	CNY 43.18	935.63K
2026-06-25	CNY 44.69	-2.74%	CNY 46.30	CNY 46.30	CNY 44.42	922.34K
2026-06-24	CNY 45.95	-2.40%	CNY 46.95	CNY 47.21	CNY 45.70	814.98K
2026-06-23	CNY 47.08	+1.40%	CNY 45.88	CNY 48.18	CNY 45.80	1.06M
2026-06-22	CNY 46.43	-2.05%	CNY 47.19	CNY 47.19	CNY 44.94	1.09M
2026-06-18	CNY 47.40	+2.05%	CNY 46.45	CNY 47.80	CNY 45.01	1.37M
2026-06-17	CNY 46.45	+1.49%	CNY 45.23	CNY 46.85	CNY 44.69	1.63M
2026-06-16	CNY 45.77	-0.54%	CNY 45.94	CNY 46.85	CNY 44.58	1.38M
2026-06-15	CNY 46.02	-0.82%	CNY 46.51	CNY 48.80	CNY 45.36	2.14M
2026-06-12	CNY 46.40	+8.69%	CNY 43.50	CNY 49.30	CNY 42.60	2.39M
2026-06-11	CNY 42.69	-2.38%	CNY 43.80	CNY 43.80	CNY 41.88	692.21K
2026-06-10	CNY 43.73	+0.60%	CNY 43.56	CNY 44.23	CNY 41.87	1.01M
2026-06-09	CNY 43.47	+1.80%	CNY 43.14	CNY 43.73	CNY 42.51	687.80K
2026-06-08	CNY 42.70	-3.85%	CNY 43.69	CNY 44.40	CNY 42.11	992.90K
2026-06-05	CNY 44.41	+2.23%	CNY 43.13	CNY 45.28	CNY 42.73	1.03M
2026-06-04	CNY 43.44	-3.19%	CNY 44.54	CNY 44.65	CNY 42.70	1.17M
2026-06-03	CNY 44.87	-2.12%	CNY 45.61	CNY 45.99	CNY 44.18	862.85K
2026-06-02	CNY 45.84	-1.31%	CNY 46.47	CNY 47.16	CNY 45.44	900.62K
2026-06-01	CNY 46.45	+3.02%	CNY 44.86	CNY 47.18	CNY 44.55	1.15M
2026-05-29	CNY 45.09	+0.04%	CNY 45.08	CNY 46.58	CNY 44.28	1.73M
2026-05-28	CNY 45.07	-2.34%	CNY 45.95	CNY 46.80	CNY 43.87	1.58M
2026-05-27	CNY 46.15	-6.12%	CNY 49.16	CNY 49.56	CNY 45.51	1.80M
2026-05-26	CNY 49.16	-1.66%	CNY 50.09	CNY 50.46	CNY 48.38	1.02M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 42.34	-1.21%	CNY 43.30	CNY 43.41	CNY 42.08	369.71K
2026-09-29	CNY 42.86	+1.61%	CNY 41.97	CNY 43.18	CNY 41.97	428.77K
2026-09-28	CNY 42.18	-1.59%	CNY 42.65	CNY 42.90	CNY 41.75	523.60K
2026-09-24	CNY 42.86	-0.09%	CNY 42.69	CNY 43.43	CNY 42.30	450.74K
2026-09-23	CNY 42.90	+0.54%	CNY 42.46	CNY 42.95	CNY 42.43	405.60K
2026-09-22	CNY 42.67	+2.60%	CNY 41.50	CNY 42.90	CNY 41.50	574.58K
2026-09-21	CNY 41.59	+1.91%	CNY 40.81	CNY 41.72	CNY 40.81	424.29K
2026-09-18	CNY 40.81	+0.59%	CNY 40.66	CNY 41.26	CNY 40.50	419.50K
2026-09-17	CNY 40.57	+1.30%	CNY 40.25	CNY 40.66	CNY 39.27	457.40K
2026-09-16	CNY 40.05	+1.24%	CNY 40.35	CNY 40.35	CNY 38.87	484.60K
2026-09-15	CNY 39.56	-2.32%	CNY 40.46	CNY 40.50	CNY 39.30	362.10K
2026-09-14	CNY 40.50	+0.42%	CNY 40.22	CNY 41.07	CNY 39.66	322.20K
2026-09-11	CNY 40.33	-1.80%	CNY 40.80	CNY 40.80	CNY 39.19	520.80K
2026-09-10	CNY 41.07	-1.77%	CNY 41.81	CNY 41.81	CNY 40.91	417.30K
2026-09-09	CNY 41.81	-1.18%	CNY 42.49	CNY 42.50	CNY 41.76	363.19K
2026-09-08	CNY 42.31	-0.47%	CNY 42.05	CNY 42.59	CNY 41.91	397.05K
2026-09-07	CNY 42.51	+1.70%	CNY 42.03	CNY 42.56	CNY 41.61	574.20K
2026-09-04	CNY 41.80	-0.33%	CNY 42.18	CNY 42.80	CNY 41.61	684.40K
2026-09-03	CNY 41.94	-1.64%	CNY 42.85	CNY 44.50	CNY 41.85	945.60K
2026-09-02	CNY 42.64	+0.85%	CNY 41.90	CNY 42.78	CNY 41.50	728.70K
2026-09-01	CNY 42.28	+0.02%	CNY 42.49	CNY 42.51	CNY 41.87	543.90K
2026-08-31	CNY 42.27	+1.03%	CNY 41.83	CNY 42.50	CNY 41.44	638.80K
2026-08-28	CNY 41.84	+0.46%	CNY 41.69	CNY 42.14	CNY 41.38	393.60K
2026-08-27	CNY 41.65	+0.51%	CNY 41.43	CNY 41.88	CNY 41.22	421.65K
2026-08-26	CNY 41.44	-0.60%	CNY 41.48	CNY 41.93	CNY 41.11	401.60K
2026-08-25	CNY 41.69	+2.81%	CNY 40.35	CNY 41.85	CNY 40.00	542.70K
2026-08-24	CNY 40.55	-0.98%	CNY 40.99	CNY 41.26	CNY 40.00	545.10K
2026-08-21	CNY 40.95	-0.53%	CNY 40.66	CNY 41.12	CNY 39.87	771.90K
2026-08-20	CNY 41.17	-2.16%	CNY 41.87	CNY 42.00	CNY 40.87	1.25M
2026-08-19	CNY 42.08	+2.31%	CNY 41.13	CNY 43.95	CNY 40.73	1.70M
2026-08-18	CNY 41.13	-0.72%	CNY 41.64	CNY 41.66	CNY 40.51	543.30K
2026-08-17	CNY 41.43	+0.97%	CNY 41.36	CNY 41.56	CNY 40.54	624.40K
2026-08-14	CNY 41.03	+0.47%	CNY 40.88	CNY 41.30	CNY 40.50	617.84K
2026-08-13	CNY 40.84	-0.66%	CNY 41.25	CNY 41.89	CNY 40.84	620.70K
2026-08-12	CNY 41.11	+0.64%	CNY 40.64	CNY 41.42	CNY 40.64	445.64K
2026-08-11	CNY 40.85	-0.29%	CNY 40.68	CNY 41.15	CNY 39.89	565.15K
2026-08-10	CNY 40.97	+2.60%	CNY 40.00	CNY 41.06	CNY 39.43	606.55K
2026-08-07	CNY 39.93	+0.25%	CNY 40.00	CNY 40.78	CNY 39.30	637.12K
2026-08-06	CNY 39.83	+1.25%	CNY 39.20	CNY 40.04	CNY 39.05	659.20K
2026-08-05	CNY 39.34	-0.35%	CNY 39.52	CNY 39.95	CNY 39.20	570.80K
2026-08-04	CNY 39.48	+1.23%	CNY 39.20	CNY 40.09	CNY 39.00	753.90K
2026-08-03	CNY 39.00	+2.36%	CNY 38.20	CNY 39.12	CNY 38.14	532.10K
2026-07-31	CNY 38.10	+2.61%	CNY 37.38	CNY 38.37	CNY 37.21	504.54K
2026-07-30	CNY 37.13	-2.32%	CNY 37.99	CNY 38.68	CNY 36.92	683.70K
2026-07-29	CNY 38.01	+3.43%	CNY 36.75	CNY 38.50	CNY 36.65	806.80K
2026-07-28	CNY 36.75	+0.52%	CNY 36.36	CNY 37.60	CNY 36.12	683.90K
2026-07-27	CNY 36.56	+4.22%	CNY 34.98	CNY 36.84	CNY 34.98	766.33K
2026-07-24	CNY 35.08	-2.20%	CNY 35.85	CNY 35.85	CNY 34.70	537.50K
2026-07-23	CNY 35.87	+2.34%	CNY 35.00	CNY 35.96	CNY 34.90	584.77K
2026-07-22	CNY 35.05	-2.69%	CNY 36.02	CNY 36.19	CNY 35.02	760.12K
2026-07-21	CNY 36.02	-1.23%	CNY 36.65	CNY 36.65	CNY 34.19	1.03M
2026-07-20	CNY 36.47	-3.77%	CNY 38.10	CNY 39.23	CNY 35.54	1.04M
2026-07-17	CNY 37.90	-4.17%	CNY 39.55	CNY 40.17	CNY 37.49	852.23K
2026-07-16	CNY 39.55	+0.41%	CNY 39.08	CNY 40.55	CNY 38.70	744.53K
2026-07-15	CNY 39.39	+0.10%	CNY 39.35	CNY 40.13	CNY 39.01	598.20K
2026-07-14	CNY 39.35	+1.57%	CNY 39.00	CNY 39.45	CNY 38.06	566.70K
2026-07-13	CNY 38.74	-3.22%	CNY 40.23	CNY 40.50	CNY 38.70	710.30K
2026-07-10	CNY 40.03	+2.77%	CNY 39.25	CNY 41.49	CNY 39.02	1.01M
2026-07-09	CNY 38.95	-3.21%	CNY 40.04	CNY 40.44	CNY 38.36	929.04K
2026-07-08	CNY 40.24	-2.07%	CNY 41.29	CNY 41.40	CNY 39.88	657.60K
2026-07-07	CNY 41.09	-4.55%	CNY 42.90	CNY 43.49	CNY 40.90	1.04M
2026-07-06	CNY 43.05	-1.76%	CNY 43.82	CNY 44.32	CNY 42.72	799.20K
2026-07-03	CNY 43.82	+0.30%	CNY 43.70	CNY 44.86	CNY 43.47	1.05M
2026-07-02	CNY 43.69	+3.46%	CNY 42.55	CNY 45.20	CNY 42.03	1.46M
2026-07-01	CNY 42.23	-0.33%	CNY 42.33	CNY 43.16	CNY 41.51	1.09M
2026-06-30	CNY 42.37	+0.45%	CNY 42.36	CNY 43.80	CNY 41.68	1.12M
2026-06-29	CNY 42.18	-3.50%	CNY 43.93	CNY 44.00	CNY 41.23	1.12M
2026-06-26	CNY 43.71	-2.19%	CNY 44.54	CNY 44.80	CNY 43.18	935.63K
2026-06-25	CNY 44.69	-2.74%	CNY 46.30	CNY 46.30	CNY 44.42	922.34K
2026-06-24	CNY 45.95	-2.40%	CNY 46.95	CNY 47.21	CNY 45.70	814.98K
2026-06-23	CNY 47.08	+1.40%	CNY 45.88	CNY 48.18	CNY 45.80	1.06M
2026-06-22	CNY 46.43	-2.05%	CNY 47.19	CNY 47.19	CNY 44.94	1.09M
2026-06-18	CNY 47.40	+2.05%	CNY 46.45	CNY 47.80	CNY 45.01	1.37M
2026-06-17	CNY 46.45	+1.49%	CNY 45.23	CNY 46.85	CNY 44.69	1.63M
2026-06-16	CNY 45.77	-0.54%	CNY 45.94	CNY 46.85	CNY 44.58	1.38M
2026-06-15	CNY 46.02	-0.82%	CNY 46.51	CNY 48.80	CNY 45.36	2.14M
2026-06-12	CNY 46.40	+8.69%	CNY 43.50	CNY 49.30	CNY 42.60	2.39M
2026-06-11	CNY 42.69	-2.38%	CNY 43.80	CNY 43.80	CNY 41.88	692.21K
2026-06-10	CNY 43.73	+0.60%	CNY 43.56	CNY 44.23	CNY 41.87	1.01M
2026-06-09	CNY 43.47	+1.80%	CNY 43.14	CNY 43.73	CNY 42.51	687.80K
2026-06-08	CNY 42.70	-3.85%	CNY 43.69	CNY 44.40	CNY 42.11	992.90K
2026-06-05	CNY 44.41	+2.23%	CNY 43.13	CNY 45.28	CNY 42.73	1.03M
2026-06-04	CNY 43.44	-3.19%	CNY 44.54	CNY 44.65	CNY 42.70	1.17M
2026-06-03	CNY 44.87	-2.12%	CNY 45.61	CNY 45.99	CNY 44.18	862.85K
2026-06-02	CNY 45.84	-1.31%	CNY 46.47	CNY 47.16	CNY 45.44	900.62K
2026-06-01	CNY 46.45	+3.02%	CNY 44.86	CNY 47.18	CNY 44.55	1.15M
2026-05-29	CNY 45.09	+0.04%	CNY 45.08	CNY 46.58	CNY 44.28	1.73M
2026-05-28	CNY 45.07	-2.34%	CNY 45.95	CNY 46.80	CNY 43.87	1.58M
2026-05-27	CNY 46.15	-6.12%	CNY 49.16	CNY 49.56	CNY 45.51	1.80M
2026-05-26	CNY 49.16	-1.66%	CNY 50.09	CNY 50.46	CNY 48.38	1.02M