LianChuang Electronic Technology Co.,Ltd (SHE:002036)
China
· Delayed Price · Currency is CNY 10.51
+0.06 (0.57%)
At close: Mar 10, 2026
SHE:002036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.64 | 10.80 | 10.46 | 10.51 | 10.51 | 0.57% | 38,434,176 |
| Mar 9, 2026 | 10.62 | 10.62 | 10.12 | 10.45 | 10.45 | -3.60% | 62,697,830 |
| Mar 6, 2026 | 11.05 | 11.14 | 10.76 | 10.84 | 10.84 | -2.78% | 52,863,172 |
| Mar 5, 2026 | 11.23 | 11.54 | 11.06 | 11.15 | 11.15 | 1.55% | 67,081,375 |
| Mar 4, 2026 | 10.82 | 11.25 | 10.82 | 10.98 | 10.98 | -2.14% | 70,880,800 |
| Mar 3, 2026 | 11.30 | 11.85 | 11.15 | 11.22 | 11.22 | 4.18% | 146,253,000 |
| Mar 2, 2026 | 10.93 | 11.02 | 10.66 | 10.77 | 10.77 | -4.01% | 45,070,660 |
| Feb 27, 2026 | 11.20 | 11.23 | 11.08 | 11.22 | 11.22 | -0.44% | 27,293,560 |
| Feb 26, 2026 | 11.21 | 11.35 | 11.19 | 11.27 | 11.27 | 0.71% | 32,546,890 |
| Feb 25, 2026 | 11.21 | 11.35 | 11.08 | 11.19 | 11.19 | 0.81% | 38,602,630 |
| Feb 24, 2026 | 11.09 | 11.29 | 10.98 | 11.10 | 11.10 | 3.93% | 57,801,810 |
| Feb 13, 2026 | 10.62 | 10.89 | 10.57 | 10.68 | 10.68 | 0.38% | 27,807,180 |
| Feb 12, 2026 | 10.68 | 10.80 | 10.61 | 10.64 | 10.64 | -0.65% | 19,220,950 |
| Feb 11, 2026 | 10.86 | 10.95 | 10.70 | 10.71 | 10.71 | -0.93% | 21,220,989 |
| Feb 10, 2026 | 10.87 | 10.96 | 10.80 | 10.81 | 10.81 | -0.92% | 23,211,310 |
| Feb 9, 2026 | 10.79 | 10.97 | 10.73 | 10.91 | 10.91 | 3.02% | 30,490,620 |
| Feb 6, 2026 | 10.50 | 10.77 | 10.45 | 10.59 | 10.59 | -0.19% | 22,821,650 |
| Feb 5, 2026 | 10.75 | 10.85 | 10.58 | 10.61 | 10.61 | -2.03% | 22,890,550 |
| Feb 4, 2026 | 10.80 | 10.89 | 10.67 | 10.83 | 10.83 | 0.28% | 24,178,700 |
| Feb 3, 2026 | 10.64 | 10.82 | 10.56 | 10.80 | 10.80 | 2.47% | 31,001,400 |
| Feb 2, 2026 | 10.52 | 10.90 | 10.37 | 10.54 | 10.54 | -4.70% | 55,329,990 |
| Jan 30, 2026 | 11.25 | 11.39 | 10.94 | 11.06 | 11.06 | -2.38% | 46,511,430 |
| Jan 29, 2026 | 11.53 | 11.71 | 11.18 | 11.33 | 11.33 | -2.58% | 53,343,150 |
| Jan 28, 2026 | 11.82 | 11.93 | 11.60 | 11.63 | 11.63 | -2.51% | 49,232,120 |
| Jan 27, 2026 | 11.65 | 12.03 | 11.51 | 11.93 | 11.93 | 1.79% | 70,786,170 |
| Jan 26, 2026 | 12.42 | 12.42 | 11.55 | 11.72 | 11.72 | -4.87% | 108,319,400 |
| Jan 23, 2026 | 11.61 | 12.44 | 11.56 | 12.32 | 12.32 | 7.98% | 127,201,371 |
| Jan 22, 2026 | 11.54 | 11.59 | 11.37 | 11.41 | 11.41 | -0.17% | 35,033,530 |
| Jan 21, 2026 | 11.28 | 11.60 | 11.27 | 11.43 | 11.43 | 0.09% | 37,304,920 |
| Jan 20, 2026 | 11.80 | 11.84 | 11.30 | 11.42 | 11.42 | -2.81% | 61,084,940 |
| Jan 19, 2026 | 11.77 | 11.88 | 11.59 | 11.75 | 11.75 | -1.51% | 49,353,060 |
| Jan 16, 2026 | 11.99 | 12.05 | 11.63 | 11.93 | 11.93 | -0.50% | 67,267,810 |
| Jan 15, 2026 | 12.12 | 12.57 | 11.88 | 11.99 | 11.99 | 0.17% | 80,843,940 |
| Jan 14, 2026 | 12.16 | 12.35 | 11.76 | 11.97 | 11.97 | -1.97% | 101,679,000 |
| Jan 13, 2026 | 12.87 | 12.87 | 12.20 | 12.21 | 12.21 | -5.13% | 103,544,600 |
| Jan 12, 2026 | 12.63 | 12.98 | 12.41 | 12.87 | 12.87 | 4.98% | 142,217,300 |
| Jan 9, 2026 | 12.16 | 12.54 | 12.11 | 12.26 | 12.26 | 0.57% | 97,173,984 |
| Jan 8, 2026 | 12.16 | 12.42 | 12.11 | 12.19 | 12.19 | -1.38% | 99,041,320 |
| Jan 7, 2026 | 12.78 | 12.82 | 12.13 | 12.36 | 12.36 | 0.41% | 191,397,306 |
| Jan 6, 2026 | 11.15 | 12.31 | 11.11 | 12.31 | 12.31 | 10.01% | 117,592,700 |
| Jan 5, 2026 | 11.10 | 11.30 | 11.06 | 11.19 | 11.19 | 1.54% | 73,522,520 |
| Dec 31, 2025 | 10.66 | 11.60 | 10.52 | 11.02 | 11.02 | 3.96% | 94,346,260 |
| Dec 30, 2025 | 10.79 | 10.84 | 10.60 | 10.60 | 10.60 | -1.94% | 52,767,680 |
| Dec 29, 2025 | 10.89 | 10.94 | 10.55 | 10.81 | 10.81 | -1.55% | 75,670,960 |
| Dec 26, 2025 | 10.92 | 11.28 | 10.74 | 10.98 | 10.98 | -1.08% | 91,833,060 |
| Dec 25, 2025 | 11.70 | 11.90 | 10.98 | 11.10 | 11.10 | -4.23% | 151,628,900 |
| Dec 17, 2025 | 11.29 | 11.75 | 11.15 | 11.59 | 11.59 | 2.66% | 87,754,560 |
| Dec 16, 2025 | 11.59 | 11.70 | 11.06 | 11.29 | 11.29 | - | 90,470,910 |
| Dec 15, 2025 | 11.20 | 11.42 | 11.05 | 11.29 | 11.29 | 0.89% | 47,534,520 |
| Dec 12, 2025 | 11.15 | 11.35 | 10.90 | 11.19 | 11.19 | 0.27% | 50,628,270 |
| Dec 11, 2025 | 11.18 | 11.34 | 11.07 | 11.16 | 11.16 | 0.18% | 55,551,850 |
| Dec 10, 2025 | 11.07 | 11.15 | 10.88 | 11.14 | 11.14 | 0.09% | 37,270,500 |
| Dec 9, 2025 | 10.82 | 11.24 | 10.78 | 11.13 | 11.13 | 2.39% | 63,289,440 |
| Dec 8, 2025 | 10.84 | 11.10 | 10.82 | 10.87 | 10.87 | 0.46% | 54,335,380 |
| Dec 5, 2025 | 10.31 | 10.90 | 10.23 | 10.82 | 10.82 | 4.74% | 64,943,810 |
| Dec 4, 2025 | 10.55 | 10.55 | 10.24 | 10.33 | 10.33 | -2.18% | 26,755,730 |
| Dec 3, 2025 | 10.55 | 10.58 | 10.37 | 10.56 | 10.56 | -0.28% | 41,530,650 |
| Dec 2, 2025 | 10.55 | 10.68 | 10.43 | 10.59 | 10.59 | 0.57% | 56,550,070 |
| Dec 1, 2025 | 10.26 | 10.67 | 10.16 | 10.53 | 10.53 | 2.63% | 60,002,500 |
| Nov 28, 2025 | 10.25 | 10.28 | 10.09 | 10.26 | 10.26 | 0.10% | 29,025,700 |
| Nov 27, 2025 | 9.99 | 10.35 | 9.98 | 10.25 | 10.25 | 2.60% | 61,190,510 |
| Nov 26, 2025 | 9.90 | 10.25 | 9.90 | 9.99 | 9.99 | 0.10% | 29,618,740 |
| Nov 25, 2025 | 9.71 | 10.04 | 9.70 | 9.98 | 9.98 | 3.42% | 30,893,450 |
| Nov 24, 2025 | 9.60 | 9.69 | 9.49 | 9.65 | 9.65 | 0.84% | 16,591,860 |
| Nov 21, 2025 | 9.85 | 9.94 | 9.55 | 9.57 | 9.57 | -3.82% | 28,190,172 |
| Nov 20, 2025 | 10.01 | 10.06 | 9.90 | 9.95 | 9.95 | -0.10% | 11,587,960 |
| Nov 19, 2025 | 10.14 | 10.14 | 9.92 | 9.96 | 9.96 | -1.39% | 16,233,560 |
| Nov 18, 2025 | 10.11 | 10.21 | 10.00 | 10.10 | 10.10 | 0.10% | 21,847,100 |
| Nov 17, 2025 | 9.93 | 10.18 | 9.83 | 10.09 | 10.09 | 1.82% | 28,715,680 |
| Nov 14, 2025 | 9.94 | 10.00 | 9.89 | 9.91 | 9.91 | -0.80% | 17,031,770 |
| Nov 13, 2025 | 9.95 | 10.03 | 9.88 | 9.99 | 9.99 | 0.20% | 17,991,030 |
| Nov 12, 2025 | 10.11 | 10.11 | 9.94 | 9.97 | 9.97 | -1.38% | 22,001,540 |
| Nov 11, 2025 | 10.16 | 10.21 | 10.08 | 10.11 | 10.11 | -0.10% | 21,855,810 |
| Nov 10, 2025 | 10.07 | 10.18 | 10.07 | 10.12 | 10.12 | -0.30% | 24,380,910 |
| Nov 7, 2025 | 10.01 | 10.23 | 9.99 | 10.15 | 10.15 | 0.69% | 34,742,530 |
| Nov 6, 2025 | 10.04 | 10.08 | 9.96 | 10.08 | 10.08 | 0.20% | 20,369,750 |
| Nov 5, 2025 | 9.92 | 10.09 | 9.88 | 10.06 | 10.06 | 0.20% | 17,693,980 |
| Nov 4, 2025 | 10.15 | 10.19 | 9.98 | 10.04 | 10.04 | -1.57% | 25,503,870 |
| Nov 3, 2025 | 10.22 | 10.22 | 10.04 | 10.20 | 10.20 | -0.49% | 25,496,100 |
| Oct 31, 2025 | 10.14 | 10.34 | 10.14 | 10.25 | 10.25 | 1.38% | 31,242,860 |
| Oct 30, 2025 | 10.31 | 10.31 | 10.10 | 10.11 | 10.11 | -1.65% | 28,061,630 |
| Oct 29, 2025 | 10.35 | 10.37 | 10.18 | 10.28 | 10.28 | - | 22,385,980 |
| Oct 28, 2025 | 10.28 | 10.38 | 10.25 | 10.28 | 10.28 | -0.96% | 23,241,300 |
| Oct 27, 2025 | 10.27 | 10.45 | 10.19 | 10.38 | 10.38 | 1.96% | 31,586,470 |
| Oct 24, 2025 | 10.07 | 10.20 | 10.04 | 10.18 | 10.18 | 1.29% | 24,198,200 |
| Oct 23, 2025 | 10.00 | 10.05 | 9.82 | 10.05 | 10.05 | 0.30% | 22,741,440 |
| Oct 22, 2025 | 10.05 | 10.10 | 9.99 | 10.02 | 10.02 | -0.99% | 20,186,080 |
| Oct 21, 2025 | 10.02 | 10.17 | 9.97 | 10.12 | 10.12 | 1.10% | 23,271,230 |
| Oct 20, 2025 | 10.10 | 10.16 | 9.93 | 10.01 | 10.01 | 0.10% | 24,404,710 |
| Oct 17, 2025 | 10.38 | 10.47 | 9.99 | 10.00 | 10.00 | -3.94% | 44,993,700 |
| Oct 16, 2025 | 10.30 | 10.59 | 10.23 | 10.41 | 10.41 | 0.29% | 40,665,730 |
| Oct 15, 2025 | 10.22 | 10.39 | 10.05 | 10.38 | 10.38 | 1.47% | 36,159,670 |
| Oct 14, 2025 | 10.71 | 10.75 | 10.20 | 10.23 | 10.23 | -4.30% | 62,221,450 |
| Oct 13, 2025 | 10.37 | 10.75 | 10.12 | 10.69 | 10.69 | -1.66% | 53,639,050 |
| Oct 10, 2025 | 11.45 | 11.52 | 10.80 | 10.87 | 10.87 | -6.21% | 105,328,700 |
| Oct 9, 2025 | 11.40 | 11.80 | 11.40 | 11.59 | 11.59 | 1.85% | 64,319,280 |
| Sep 30, 2025 | 11.50 | 11.58 | 11.26 | 11.38 | 11.38 | -0.87% | 41,411,710 |
| Sep 29, 2025 | 11.38 | 11.52 | 11.22 | 11.48 | 11.48 | 0.97% | 40,883,320 |
| Sep 26, 2025 | 11.73 | 11.73 | 11.37 | 11.37 | 11.37 | -3.89% | 51,660,810 |
| Sep 25, 2025 | 11.46 | 12.20 | 11.41 | 11.83 | 11.83 | 3.05% | 83,853,210 |