Jiangxi Lian Chuang Optoelectronic Science And Technology Co.,lTd. (SHA:600363)
China
· Delayed Price · Currency is CNY 51.50
-0.22 (-0.43%)
Apr 29, 2026, 3:00 PM CST
SHA:600363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.35 | 51.83 | 50.51 | 51.41 | - | -0.60% | 4,686,211 |
| Apr 28, 2026 | 53.38 | 53.39 | 51.46 | 51.72 | 51.72 | -3.07% | 6,040,005 |
| Apr 27, 2026 | 52.08 | 53.55 | 51.69 | 53.36 | 53.36 | 2.64% | 6,969,366 |
| Apr 24, 2026 | 52.50 | 53.13 | 51.68 | 51.99 | 51.99 | -1.59% | 5,819,060 |
| Apr 23, 2026 | 53.96 | 54.28 | 52.34 | 52.83 | 52.83 | -2.09% | 7,888,689 |
| Apr 22, 2026 | 53.70 | 54.06 | 53.27 | 53.96 | 53.96 | 0.20% | 5,900,662 |
| Apr 21, 2026 | 54.47 | 54.81 | 53.36 | 53.85 | 53.85 | -0.81% | 5,984,835 |
| Apr 20, 2026 | 53.86 | 54.50 | 53.40 | 54.29 | 54.29 | 0.82% | 7,898,717 |
| Apr 17, 2026 | 52.60 | 54.74 | 52.22 | 53.85 | 53.85 | 2.61% | 11,295,350 |
| Apr 16, 2026 | 52.63 | 52.75 | 52.11 | 52.48 | 52.48 | 0.06% | 5,262,793 |
| Apr 15, 2026 | 53.19 | 53.97 | 52.10 | 52.45 | 52.45 | -0.47% | 7,820,389 |
| Apr 14, 2026 | 52.01 | 52.98 | 51.91 | 52.70 | 52.70 | 2.23% | 7,141,197 |
| Apr 13, 2026 | 51.30 | 52.50 | 51.26 | 51.55 | 51.55 | -1.04% | 4,708,801 |
| Apr 10, 2026 | 51.77 | 52.98 | 51.75 | 52.09 | 52.09 | 1.56% | 6,418,796 |
| Apr 9, 2026 | 51.31 | 51.68 | 51.01 | 51.29 | 51.29 | -1.14% | 4,732,064 |
| Apr 8, 2026 | 50.50 | 52.00 | 50.42 | 51.88 | 51.88 | 5.04% | 8,130,085 |
| Apr 7, 2026 | 49.20 | 49.96 | 48.85 | 49.39 | 49.39 | 0.16% | 4,690,164 |
| Apr 3, 2026 | 50.00 | 50.00 | 49.06 | 49.31 | 49.31 | -0.70% | 3,902,526 |
| Apr 2, 2026 | 50.75 | 51.18 | 49.40 | 49.66 | 49.66 | -2.88% | 5,993,779 |
| Apr 1, 2026 | 50.93 | 51.15 | 49.95 | 51.13 | 51.13 | 2.51% | 5,672,000 |
| Mar 31, 2026 | 50.20 | 51.01 | 49.82 | 49.88 | 49.88 | -0.74% | 4,674,680 |
| Mar 30, 2026 | 49.70 | 50.36 | 49.38 | 50.25 | 50.25 | -0.71% | 4,926,706 |
| Mar 27, 2026 | 49.02 | 50.86 | 49.02 | 50.61 | 50.61 | 1.26% | 5,160,384 |
| Mar 26, 2026 | 51.28 | 51.50 | 49.80 | 49.98 | 49.98 | -2.23% | 5,430,648 |
| Mar 25, 2026 | 50.13 | 51.41 | 50.13 | 51.12 | 51.12 | 2.30% | 6,807,447 |
| Mar 24, 2026 | 49.88 | 50.00 | 48.26 | 49.97 | 49.97 | 3.63% | 8,988,176 |
| Mar 23, 2026 | 51.35 | 51.75 | 47.89 | 48.22 | 48.22 | -7.66% | 13,678,580 |
| Mar 20, 2026 | 54.25 | 54.50 | 52.22 | 52.22 | 52.22 | -2.88% | 6,297,677 |
| Mar 19, 2026 | 54.28 | 54.98 | 53.56 | 53.77 | 53.77 | -2.85% | 6,551,556 |
| Mar 18, 2026 | 55.69 | 55.87 | 54.58 | 55.35 | 55.35 | -0.16% | 6,090,805 |
| Mar 17, 2026 | 57.06 | 57.28 | 55.33 | 55.44 | 55.44 | -2.22% | 7,359,870 |
| Mar 16, 2026 | 57.01 | 57.30 | 56.15 | 56.70 | 56.70 | -1.31% | 7,047,566 |
| Mar 13, 2026 | 57.70 | 58.68 | 57.30 | 57.45 | 57.45 | -0.93% | 6,065,481 |
| Mar 12, 2026 | 59.00 | 59.43 | 57.58 | 57.99 | 57.99 | -2.04% | 8,092,124 |
| Mar 11, 2026 | 59.73 | 60.28 | 59.02 | 59.20 | 59.20 | -0.80% | 7,566,241 |
| Mar 10, 2026 | 59.43 | 59.88 | 58.53 | 59.68 | 59.68 | 1.93% | 7,376,635 |
| Mar 9, 2026 | 58.50 | 59.15 | 56.78 | 58.55 | 58.55 | -1.55% | 9,297,086 |
| Mar 6, 2026 | 60.04 | 60.62 | 59.11 | 59.47 | 59.47 | -1.80% | 8,868,110 |
| Mar 5, 2026 | 60.00 | 61.77 | 59.57 | 60.56 | 60.56 | 2.94% | 10,554,820 |
| Mar 4, 2026 | 57.99 | 60.20 | 57.99 | 58.83 | 58.83 | -0.37% | 10,099,500 |
| Mar 3, 2026 | 64.53 | 64.84 | 58.30 | 59.05 | 59.05 | -8.85% | 19,165,450 |
| Mar 2, 2026 | 64.40 | 65.75 | 63.56 | 64.78 | 64.78 | 0.50% | 14,368,100 |
| Feb 27, 2026 | 64.58 | 64.93 | 64.19 | 64.46 | 64.46 | -0.82% | 8,471,018 |
| Feb 26, 2026 | 65.00 | 65.60 | 64.39 | 64.99 | 64.99 | -0.82% | 10,032,400 |
| Feb 25, 2026 | 67.09 | 67.09 | 64.20 | 65.53 | 65.53 | 1.57% | 14,551,470 |
| Feb 24, 2026 | 66.10 | 66.78 | 64.12 | 64.52 | 64.52 | -1.80% | 8,098,545 |
| Feb 13, 2026 | 65.79 | 67.51 | 65.68 | 65.70 | 65.70 | -1.19% | 8,545,161 |
| Feb 12, 2026 | 64.50 | 66.88 | 63.85 | 66.49 | 66.49 | 4.02% | 12,295,880 |
| Feb 11, 2026 | 65.16 | 66.00 | 63.83 | 63.92 | 63.92 | -1.90% | 7,364,807 |
| Feb 10, 2026 | 66.90 | 66.94 | 64.89 | 65.16 | 65.16 | -2.19% | 9,888,357 |
| Feb 9, 2026 | 64.96 | 67.58 | 63.81 | 66.62 | 66.62 | 4.95% | 14,909,400 |
| Feb 6, 2026 | 63.14 | 64.69 | 62.80 | 63.48 | 63.48 | -0.52% | 8,575,466 |
| Feb 5, 2026 | 63.53 | 64.10 | 62.57 | 63.81 | 63.81 | 0.52% | 7,905,883 |
| Feb 4, 2026 | 63.00 | 64.83 | 62.76 | 63.48 | 63.48 | 0.28% | 11,315,360 |
| Feb 3, 2026 | 62.55 | 63.86 | 62.01 | 63.30 | 63.30 | 2.31% | 8,763,500 |
| Feb 2, 2026 | 63.16 | 64.02 | 61.86 | 61.87 | 61.87 | -2.06% | 9,994,070 |
| Jan 30, 2026 | 64.31 | 64.90 | 62.06 | 63.17 | 63.17 | -2.03% | 11,023,080 |
| Jan 29, 2026 | 66.08 | 66.96 | 64.03 | 64.48 | 64.48 | -2.36% | 10,630,370 |
| Jan 28, 2026 | 67.95 | 67.95 | 65.50 | 66.04 | 66.04 | -2.60% | 10,283,150 |
| Jan 27, 2026 | 67.57 | 68.29 | 65.87 | 67.80 | 67.80 | -0.29% | 10,549,200 |
| Jan 26, 2026 | 71.00 | 71.63 | 67.40 | 68.00 | 68.00 | -4.12% | 18,662,300 |
| Jan 23, 2026 | 67.23 | 72.08 | 66.64 | 70.92 | 70.92 | 5.41% | 26,443,410 |
| Jan 22, 2026 | 66.90 | 67.60 | 66.56 | 67.28 | 67.28 | 0.99% | 12,369,870 |
| Jan 21, 2026 | 66.75 | 67.90 | 66.56 | 66.62 | 66.62 | -1.13% | 9,705,551 |
| Jan 20, 2026 | 69.51 | 69.96 | 66.30 | 67.38 | 67.38 | -1.86% | 14,305,860 |
| Jan 19, 2026 | 67.04 | 69.36 | 66.31 | 68.66 | 68.66 | -0.48% | 15,488,857 |
| Jan 16, 2026 | 70.99 | 71.72 | 68.88 | 68.99 | 68.99 | -2.46% | 15,444,693 |
| Jan 15, 2026 | 70.00 | 71.59 | 68.72 | 70.73 | 70.73 | 0.04% | 18,407,770 |
| Jan 14, 2026 | 70.88 | 74.21 | 68.89 | 70.70 | 70.70 | 0.61% | 35,398,840 |
| Jan 13, 2026 | 74.54 | 74.95 | 69.93 | 70.27 | 70.27 | -8.51% | 33,780,884 |
| Jan 12, 2026 | 74.99 | 78.76 | 72.00 | 76.81 | 76.81 | 4.75% | 45,217,130 |
| Jan 9, 2026 | 71.58 | 74.88 | 70.64 | 73.33 | 73.33 | 2.46% | 31,809,380 |
| Jan 8, 2026 | 70.00 | 74.30 | 70.00 | 71.57 | 71.57 | 2.02% | 33,448,080 |
| Jan 7, 2026 | 67.90 | 73.55 | 67.69 | 70.15 | 70.15 | 1.73% | 41,865,959 |
| Jan 6, 2026 | 65.68 | 69.90 | 65.40 | 68.96 | 68.96 | 4.04% | 44,206,020 |
| Jan 5, 2026 | 69.37 | 69.37 | 64.46 | 66.28 | 66.28 | 5.11% | 58,032,370 |
| Dec 31, 2025 | 57.32 | 63.06 | 55.85 | 63.06 | 63.06 | 9.99% | 17,874,140 |
| Dec 30, 2025 | 56.96 | 58.38 | 56.86 | 57.33 | 57.33 | 0.28% | 7,528,850 |
| Dec 29, 2025 | 57.98 | 58.33 | 57.01 | 57.17 | 57.17 | -1.06% | 7,701,300 |
| Dec 26, 2025 | 58.80 | 59.18 | 57.36 | 57.78 | 57.78 | -0.53% | 9,358,063 |
| Dec 25, 2025 | 57.50 | 59.08 | 57.21 | 58.09 | 58.09 | 0.99% | 9,605,086 |
| Dec 24, 2025 | 56.30 | 57.72 | 56.02 | 57.52 | 57.52 | 1.95% | 5,893,814 |
| Dec 23, 2025 | 58.04 | 58.04 | 56.33 | 56.42 | 56.42 | -3.04% | 8,504,464 |
| Dec 22, 2025 | 58.97 | 59.49 | 58.01 | 58.19 | 58.19 | -1.21% | 8,919,546 |
| Dec 19, 2025 | 57.79 | 59.60 | 57.79 | 58.90 | 58.90 | 4.97% | 13,136,100 |
| Dec 18, 2025 | 56.05 | 57.64 | 56.05 | 56.11 | 56.11 | -1.28% | 6,644,627 |
| Dec 17, 2025 | 56.03 | 57.13 | 55.26 | 56.84 | 56.84 | 0.96% | 7,846,581 |
| Dec 16, 2025 | 58.30 | 58.72 | 55.89 | 56.30 | 56.30 | -4.50% | 9,695,813 |
| Dec 15, 2025 | 60.06 | 62.25 | 58.91 | 58.95 | 58.95 | -1.85% | 14,083,180 |
| Dec 12, 2025 | 56.13 | 60.47 | 55.81 | 60.06 | 60.06 | 7.06% | 22,804,710 |
| Dec 11, 2025 | 56.30 | 57.99 | 56.09 | 56.10 | 56.10 | 0.30% | 9,128,884 |
| Dec 10, 2025 | 57.00 | 57.00 | 55.20 | 55.93 | 55.93 | -2.39% | 7,640,790 |
| Dec 9, 2025 | 56.06 | 58.79 | 55.80 | 57.30 | 57.30 | 2.23% | 11,552,010 |
| Dec 8, 2025 | 55.40 | 56.84 | 55.31 | 56.05 | 56.05 | 1.36% | 7,813,127 |
| Dec 5, 2025 | 53.17 | 55.50 | 53.10 | 55.30 | 55.30 | 3.99% | 9,394,689 |
| Dec 4, 2025 | 52.91 | 53.36 | 52.24 | 53.18 | 53.18 | 0.42% | 3,900,201 |
| Dec 3, 2025 | 53.43 | 53.62 | 52.91 | 52.96 | 52.96 | -0.51% | 3,533,231 |
| Dec 2, 2025 | 54.23 | 54.23 | 53.01 | 53.23 | 53.23 | -1.43% | 4,305,363 |
| Dec 1, 2025 | 53.90 | 54.28 | 53.41 | 54.00 | 54.00 | 0.41% | 4,581,412 |
| Nov 28, 2025 | 54.13 | 54.15 | 53.00 | 53.78 | 53.78 | -0.37% | 4,464,880 |