LianChuang Electronic Technology Co.,Ltd (SHE:002036)
China
· Delayed Price · Currency is CNY 7.90
-0.25 (-3.07%)
Apr 29, 2026, 3:04 PM CST
SHE:002036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.77 | 7.99 | 7.70 | 7.90 | 7.90 | -3.07% | 65,087,339 |
| Apr 28, 2026 | 8.15 | 8.25 | 8.15 | 8.15 | 8.15 | -9.94% | 42,340,485 |
| Apr 27, 2026 | 8.73 | 9.07 | 8.58 | 9.05 | 9.05 | 3.08% | 30,196,957 |
| Apr 24, 2026 | 8.89 | 8.95 | 8.77 | 8.78 | 8.78 | -1.46% | 17,559,864 |
| Apr 23, 2026 | 9.07 | 9.10 | 8.86 | 8.91 | 8.91 | -1.76% | 25,713,893 |
| Apr 22, 2026 | 8.92 | 9.10 | 8.89 | 9.07 | 9.07 | 1.11% | 22,050,558 |
| Apr 21, 2026 | 9.10 | 9.11 | 8.89 | 8.97 | 8.97 | -1.54% | 26,373,740 |
| Apr 20, 2026 | 9.10 | 9.20 | 9.07 | 9.11 | 9.11 | -0.11% | 18,991,061 |
| Apr 17, 2026 | 9.18 | 9.20 | 9.04 | 9.12 | 9.12 | -1.19% | 22,837,755 |
| Apr 16, 2026 | 9.15 | 9.35 | 9.05 | 9.23 | 9.23 | 1.99% | 29,628,879 |
| Apr 15, 2026 | 9.16 | 9.19 | 9.00 | 9.05 | 9.05 | -0.55% | 18,335,871 |
| Apr 14, 2026 | 9.22 | 9.25 | 9.03 | 9.10 | 9.10 | -0.44% | 21,450,077 |
| Apr 13, 2026 | 9.20 | 9.25 | 9.11 | 9.14 | 9.14 | -1.08% | 18,887,240 |
| Apr 10, 2026 | 9.27 | 9.38 | 9.20 | 9.24 | 9.24 | 0.76% | 24,310,660 |
| Apr 9, 2026 | 9.14 | 9.38 | 9.11 | 9.17 | 9.17 | -1.08% | 23,310,180 |
| Apr 8, 2026 | 9.15 | 9.27 | 9.10 | 9.27 | 9.27 | 2.89% | 30,573,830 |
| Apr 7, 2026 | 8.86 | 9.05 | 8.86 | 9.01 | 9.01 | 1.24% | 21,653,800 |
| Apr 3, 2026 | 8.79 | 9.04 | 8.57 | 8.90 | 8.90 | 2.53% | 35,169,180 |
| Apr 2, 2026 | 8.89 | 9.04 | 8.65 | 8.68 | 8.68 | -2.03% | 21,826,760 |
| Apr 1, 2026 | 8.85 | 8.89 | 8.75 | 8.86 | 8.86 | 1.96% | 16,311,323 |
| Mar 31, 2026 | 8.78 | 8.89 | 8.67 | 8.69 | 8.69 | -1.36% | 18,101,944 |
| Mar 30, 2026 | 8.80 | 8.85 | 8.60 | 8.81 | 8.81 | -1.23% | 22,023,870 |
| Mar 27, 2026 | 8.82 | 8.96 | 8.77 | 8.92 | 8.92 | 0.11% | 18,086,040 |
| Mar 26, 2026 | 8.99 | 9.23 | 8.89 | 8.91 | 8.91 | -1.55% | 26,065,770 |
| Mar 25, 2026 | 9.09 | 9.14 | 9.01 | 9.05 | 9.05 | 0.78% | 21,115,870 |
| Mar 24, 2026 | 9.03 | 9.05 | 8.68 | 8.98 | 8.98 | 1.58% | 30,502,800 |
| Mar 23, 2026 | 9.34 | 9.56 | 8.80 | 8.84 | 8.84 | -9.05% | 49,099,240 |
| Mar 20, 2026 | 9.93 | 10.15 | 9.71 | 9.72 | 9.72 | -2.02% | 25,794,630 |
| Mar 19, 2026 | 10.00 | 10.12 | 9.90 | 9.92 | 9.92 | -2.46% | 26,048,390 |
| Mar 18, 2026 | 10.12 | 10.20 | 10.04 | 10.17 | 10.17 | 0.79% | 20,012,250 |
| Mar 17, 2026 | 10.39 | 10.45 | 10.08 | 10.09 | 10.09 | -2.70% | 28,381,130 |
| Mar 16, 2026 | 10.20 | 10.37 | 10.08 | 10.37 | 10.37 | 0.97% | 28,059,130 |
| Mar 13, 2026 | 10.34 | 10.55 | 10.27 | 10.27 | 10.27 | -1.91% | 27,664,460 |
| Mar 12, 2026 | 10.52 | 10.72 | 10.40 | 10.47 | 10.47 | -1.23% | 31,662,420 |
| Mar 11, 2026 | 10.50 | 10.81 | 10.50 | 10.60 | 10.60 | 0.86% | 37,370,940 |
| 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 |