Jiangsu Liance Electromechanical Technology Co., Ltd. (SHA:688113)
China
· Delayed Price · Currency is CNY 42.12
-0.82 (-1.91%)
At close: Mar 11, 2026
SHA:688113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.75 | 43.20 | 41.70 | 42.94 | 42.94 | 4.22% | 914,070 |
| Mar 9, 2026 | 41.25 | 41.74 | 40.00 | 41.20 | 41.20 | -1.08% | 1,246,323 |
| Mar 6, 2026 | 40.59 | 42.21 | 40.50 | 41.65 | 41.65 | 1.76% | 920,039 |
| Mar 5, 2026 | 41.07 | 42.50 | 40.60 | 40.93 | 40.93 | 0.89% | 829,022 |
| Mar 4, 2026 | 40.71 | 41.28 | 40.08 | 40.57 | 40.57 | -0.71% | 1,149,489 |
| Mar 3, 2026 | 43.40 | 43.80 | 40.80 | 40.86 | 40.86 | -5.85% | 2,251,707 |
| Mar 2, 2026 | 45.36 | 46.08 | 43.02 | 43.40 | 43.40 | -7.64% | 3,224,588 |
| Feb 27, 2026 | 47.00 | 47.18 | 46.21 | 46.99 | 46.99 | -0.53% | 969,559 |
| Feb 26, 2026 | 46.36 | 47.38 | 45.43 | 47.24 | 47.24 | 1.99% | 1,283,425 |
| Feb 25, 2026 | 45.45 | 46.68 | 44.81 | 46.32 | 46.32 | 2.00% | 1,466,698 |
| Feb 24, 2026 | 44.59 | 45.66 | 44.59 | 45.41 | 45.41 | 1.98% | 954,413 |
| Feb 13, 2026 | 44.70 | 45.28 | 44.35 | 44.53 | 44.53 | 0.07% | 883,623 |
| Feb 12, 2026 | 45.33 | 45.33 | 44.16 | 44.50 | 44.50 | -0.38% | 829,477 |
| Feb 11, 2026 | 44.53 | 45.58 | 44.31 | 44.67 | 44.67 | -0.09% | 949,807 |
| Feb 10, 2026 | 44.82 | 45.49 | 44.11 | 44.71 | 44.71 | -0.27% | 932,529 |
| Feb 9, 2026 | 44.80 | 44.99 | 44.03 | 44.83 | 44.83 | 1.40% | 1,256,005 |
| Feb 6, 2026 | 44.03 | 44.97 | 43.69 | 44.21 | 44.21 | -0.56% | 1,037,642 |
| Feb 5, 2026 | 44.40 | 44.92 | 43.80 | 44.46 | 44.46 | 0.45% | 881,958 |
| Feb 4, 2026 | 43.88 | 44.97 | 43.80 | 44.26 | 44.26 | 0.87% | 1,310,627 |
| Feb 3, 2026 | 43.86 | 44.23 | 43.11 | 43.88 | 43.88 | 1.79% | 1,356,711 |
| Feb 2, 2026 | 45.24 | 45.24 | 43.05 | 43.11 | 43.11 | -3.99% | 1,191,793 |
| Jan 30, 2026 | 44.38 | 45.30 | 43.41 | 44.90 | 44.90 | 0.22% | 1,559,556 |
| Jan 29, 2026 | 44.67 | 46.60 | 43.64 | 44.80 | 44.80 | -0.27% | 2,898,979 |
| Jan 28, 2026 | 45.15 | 45.74 | 44.30 | 44.92 | 44.92 | -0.60% | 1,205,659 |
| Jan 27, 2026 | 45.30 | 45.57 | 43.26 | 45.19 | 45.19 | -0.37% | 1,863,749 |
| Jan 26, 2026 | 46.00 | 46.75 | 44.73 | 45.36 | 45.36 | -1.43% | 2,679,537 |
| Jan 23, 2026 | 46.60 | 46.60 | 45.04 | 46.02 | 46.02 | -0.65% | 2,293,129 |
| Jan 22, 2026 | 47.36 | 47.50 | 45.77 | 46.32 | 46.32 | -1.61% | 1,735,952 |
| Jan 21, 2026 | 46.48 | 47.89 | 46.40 | 47.08 | 47.08 | 1.47% | 3,210,618 |
| Jan 20, 2026 | 46.01 | 49.80 | 45.80 | 46.40 | 46.40 | -1.02% | 4,860,727 |
| Jan 19, 2026 | 42.39 | 49.48 | 42.23 | 46.88 | 46.88 | 9.76% | 5,465,823 |
| Jan 16, 2026 | 42.45 | 43.22 | 41.86 | 42.71 | 42.71 | 1.02% | 1,413,296 |
| Jan 15, 2026 | 41.69 | 42.29 | 41.42 | 42.28 | 42.28 | 0.43% | 857,466 |
| Jan 14, 2026 | 40.80 | 42.24 | 40.66 | 42.10 | 42.10 | 2.93% | 1,601,134 |
| Jan 13, 2026 | 41.33 | 41.33 | 40.60 | 40.90 | 40.90 | -0.58% | 1,130,929 |
| Jan 12, 2026 | 40.58 | 41.24 | 40.24 | 41.14 | 41.14 | 1.66% | 1,348,457 |
| Jan 9, 2026 | 40.57 | 40.68 | 39.97 | 40.47 | 40.47 | -0.15% | 947,559 |
| Jan 8, 2026 | 40.01 | 40.58 | 39.82 | 40.53 | 40.53 | 0.87% | 778,020 |
| Jan 7, 2026 | 39.81 | 40.41 | 39.63 | 40.18 | 40.18 | 0.65% | 818,970 |
| Jan 6, 2026 | 40.20 | 40.39 | 39.63 | 39.92 | 39.92 | -0.20% | 751,434 |
| Jan 5, 2026 | 39.53 | 40.45 | 39.33 | 40.00 | 40.00 | 1.19% | 1,174,258 |
| Dec 31, 2025 | 38.95 | 39.74 | 38.73 | 39.53 | 39.53 | 1.10% | 739,327 |
| Dec 30, 2025 | 39.39 | 39.50 | 38.87 | 39.10 | 39.10 | -0.56% | 581,102 |
| Dec 29, 2025 | 39.50 | 39.57 | 38.46 | 39.32 | 39.32 | 0.36% | 576,081 |
| Dec 26, 2025 | 39.53 | 39.61 | 39.00 | 39.18 | 39.18 | -0.89% | 591,317 |
| Dec 25, 2025 | 39.27 | 39.99 | 38.57 | 39.53 | 39.53 | 1.54% | 779,676 |
| Dec 24, 2025 | 38.59 | 38.95 | 38.11 | 38.93 | 38.93 | 0.99% | 447,769 |
| Dec 23, 2025 | 38.55 | 38.88 | 38.14 | 38.55 | 38.55 | -0.41% | 630,048 |
| Dec 22, 2025 | 39.00 | 39.08 | 38.61 | 38.71 | 38.71 | 0.52% | 639,874 |
| Dec 19, 2025 | 38.30 | 38.70 | 38.15 | 38.51 | 38.51 | 1.24% | 518,203 |
| Dec 18, 2025 | 37.30 | 38.36 | 37.30 | 38.04 | 38.04 | 1.17% | 450,001 |
| Dec 17, 2025 | 37.01 | 37.68 | 36.61 | 37.60 | 37.60 | 1.08% | 533,008 |
| Dec 16, 2025 | 37.84 | 37.90 | 37.20 | 37.20 | 37.20 | -1.69% | 539,125 |
| Dec 15, 2025 | 37.65 | 38.45 | 37.04 | 37.84 | 37.84 | -0.03% | 602,624 |
| Dec 12, 2025 | 37.60 | 38.25 | 37.41 | 37.85 | 37.85 | 0.45% | 520,576 |
| Dec 11, 2025 | 37.90 | 38.22 | 37.66 | 37.68 | 37.68 | -0.58% | 442,659 |
| Dec 10, 2025 | 38.42 | 38.79 | 37.74 | 37.90 | 37.90 | -1.22% | 446,923 |
| Dec 9, 2025 | 38.85 | 38.99 | 38.37 | 38.37 | 38.37 | -1.34% | 461,821 |
| Dec 8, 2025 | 38.36 | 38.97 | 38.36 | 38.89 | 38.89 | 1.54% | 575,663 |
| Dec 5, 2025 | 37.89 | 38.43 | 37.37 | 38.30 | 38.30 | 1.30% | 532,627 |
| Dec 4, 2025 | 38.06 | 38.35 | 37.60 | 37.81 | 37.81 | -0.92% | 522,510 |
| Dec 3, 2025 | 38.19 | 38.87 | 37.88 | 38.16 | 38.16 | -0.57% | 442,885 |
| Dec 2, 2025 | 39.29 | 39.29 | 38.13 | 38.38 | 38.38 | -1.72% | 516,664 |
| Dec 1, 2025 | 39.08 | 39.62 | 38.99 | 39.05 | 39.05 | -0.26% | 579,418 |
| Nov 28, 2025 | 38.73 | 39.30 | 38.42 | 39.15 | 39.15 | 1.03% | 604,680 |
| Nov 27, 2025 | 38.21 | 38.92 | 38.21 | 38.75 | 38.75 | 0.73% | 328,975 |
| Nov 26, 2025 | 39.11 | 39.21 | 38.33 | 38.47 | 38.47 | -0.75% | 426,893 |
| Nov 25, 2025 | 38.51 | 39.38 | 38.43 | 38.76 | 38.76 | 1.15% | 523,448 |
| Nov 24, 2025 | 37.87 | 38.47 | 37.55 | 38.32 | 38.32 | 1.38% | 718,697 |
| Nov 21, 2025 | 38.95 | 39.49 | 37.61 | 37.80 | 37.80 | -3.08% | 761,346 |
| Nov 20, 2025 | 39.30 | 39.65 | 38.70 | 39.00 | 39.00 | -0.74% | 544,523 |
| Nov 19, 2025 | 40.60 | 41.21 | 38.92 | 39.29 | 39.29 | -3.51% | 781,141 |
| Nov 18, 2025 | 40.91 | 40.91 | 40.40 | 40.72 | 40.72 | -0.07% | 420,870 |
| Nov 17, 2025 | 41.00 | 41.40 | 40.50 | 40.75 | 40.75 | -0.15% | 543,132 |
| Nov 14, 2025 | 41.41 | 41.50 | 40.61 | 40.81 | 40.81 | -1.50% | 531,699 |
| Nov 13, 2025 | 41.07 | 41.50 | 40.50 | 41.43 | 41.43 | 1.27% | 677,359 |
| Nov 12, 2025 | 41.09 | 41.52 | 40.50 | 40.91 | 40.91 | -0.63% | 821,979 |
| Nov 11, 2025 | 41.04 | 41.63 | 40.83 | 41.17 | 41.17 | -0.41% | 484,904 |
| Nov 10, 2025 | 41.85 | 41.85 | 40.80 | 41.34 | 41.34 | -0.17% | 771,265 |
| Nov 7, 2025 | 41.69 | 42.00 | 41.41 | 41.41 | 41.41 | -0.67% | 642,964 |
| Nov 6, 2025 | 41.28 | 42.08 | 41.10 | 41.69 | 41.69 | 1.46% | 785,777 |
| Nov 5, 2025 | 41.21 | 41.62 | 40.90 | 41.09 | 41.09 | -0.44% | 908,946 |
| Nov 4, 2025 | 40.89 | 42.10 | 40.83 | 41.27 | 41.27 | 0.95% | 1,181,214 |
| Nov 3, 2025 | 41.10 | 41.80 | 40.71 | 40.88 | 40.88 | -0.49% | 942,586 |
| Oct 31, 2025 | 40.00 | 41.63 | 39.82 | 41.08 | 41.08 | 2.70% | 1,344,444 |
| Oct 30, 2025 | 40.51 | 41.50 | 39.99 | 40.00 | 40.00 | 1.70% | 1,268,729 |
| Oct 29, 2025 | 39.85 | 39.96 | 38.82 | 39.33 | 39.33 | -1.30% | 900,619 |
| Oct 28, 2025 | 40.18 | 40.38 | 39.62 | 39.85 | 39.85 | -0.82% | 443,390 |
| Oct 27, 2025 | 39.67 | 40.23 | 39.31 | 40.18 | 40.18 | 1.75% | 740,445 |
| Oct 24, 2025 | 38.57 | 39.50 | 38.57 | 39.49 | 39.49 | 2.39% | 653,585 |
| Oct 23, 2025 | 38.46 | 38.65 | 37.80 | 38.57 | 38.57 | 0.29% | 360,865 |
| Oct 22, 2025 | 38.52 | 38.76 | 38.12 | 38.46 | 38.46 | -0.13% | 436,947 |
| Oct 21, 2025 | 37.65 | 38.53 | 37.51 | 38.51 | 38.51 | 2.28% | 445,382 |
| Oct 20, 2025 | 37.16 | 37.75 | 36.83 | 37.65 | 37.65 | 2.31% | 603,117 |
| Oct 17, 2025 | 37.39 | 37.90 | 36.80 | 36.80 | 36.80 | -1.58% | 707,850 |
| Oct 16, 2025 | 38.41 | 38.64 | 37.21 | 37.39 | 37.39 | -3.58% | 801,506 |
| Oct 15, 2025 | 38.58 | 39.14 | 38.04 | 38.78 | 38.53 | -0.13% | 622,398 |
| Oct 14, 2025 | 40.11 | 40.52 | 38.32 | 38.83 | 38.58 | -2.14% | 855,579 |
| Oct 13, 2025 | 38.53 | 39.94 | 37.30 | 39.68 | 39.43 | -0.25% | 1,098,634 |
| Oct 10, 2025 | 40.19 | 40.70 | 39.59 | 39.78 | 39.53 | -1.00% | 917,883 |