Shanghai Liangxin Electrical Co.,LTD. (SHE:002706)
China
· Delayed Price · Currency is CNY 11.32
-0.02 (-0.18%)
Apr 29, 2026, 3:04 PM CST
SHE:002706 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.50 | 11.47 | 10.50 | 11.30 | - | -0.35% | 21,696,190 |
| Apr 28, 2026 | 11.59 | 11.76 | 11.25 | 11.34 | 11.34 | -0.44% | 98,167,140 |
| Apr 27, 2026 | 10.30 | 11.39 | 10.27 | 11.39 | 11.39 | 10.05% | 103,408,200 |
| Apr 24, 2026 | 10.50 | 10.53 | 10.25 | 10.35 | 10.35 | -2.36% | 33,699,410 |
| Apr 23, 2026 | 10.77 | 10.94 | 10.41 | 10.60 | 10.60 | -1.30% | 43,415,350 |
| Apr 22, 2026 | 10.73 | 10.85 | 10.56 | 10.74 | 10.74 | -0.28% | 53,136,790 |
| Apr 21, 2026 | 11.04 | 11.07 | 10.60 | 10.77 | 10.77 | -2.89% | 69,289,230 |
| Apr 20, 2026 | 11.22 | 11.28 | 10.79 | 11.09 | 11.09 | -1.07% | 94,920,520 |
| Apr 17, 2026 | 10.18 | 11.21 | 10.12 | 11.21 | 11.21 | 10.01% | 88,825,540 |
| Apr 16, 2026 | 10.10 | 10.35 | 9.94 | 10.19 | 10.19 | 0.79% | 34,752,940 |
| Apr 15, 2026 | 9.92 | 10.29 | 9.88 | 10.11 | 10.11 | 2.33% | 48,996,860 |
| Apr 14, 2026 | 9.56 | 10.06 | 9.47 | 9.88 | 9.88 | 4.22% | 60,868,700 |
| Apr 13, 2026 | 9.70 | 9.77 | 9.32 | 9.48 | 9.48 | -5.11% | 63,438,854 |
| Apr 10, 2026 | 9.91 | 10.20 | 9.86 | 9.99 | 9.99 | 2.36% | 38,201,600 |
| Apr 9, 2026 | 9.61 | 9.85 | 9.53 | 9.76 | 9.76 | 0.41% | 33,034,760 |
| Apr 8, 2026 | 9.50 | 9.79 | 9.50 | 9.72 | 9.72 | 5.19% | 42,216,030 |
| Apr 7, 2026 | 9.42 | 9.45 | 9.20 | 9.24 | 9.24 | -1.18% | 24,640,700 |
| Apr 3, 2026 | 9.70 | 9.74 | 9.28 | 9.35 | 9.35 | -3.01% | 35,960,712 |
| Apr 2, 2026 | 10.10 | 10.17 | 9.58 | 9.64 | 9.64 | -5.21% | 47,268,852 |
| Apr 1, 2026 | 10.21 | 10.34 | 10.05 | 10.17 | 10.17 | 1.80% | 49,821,680 |
| Mar 31, 2026 | 10.60 | 10.62 | 9.98 | 9.99 | 9.99 | -6.55% | 48,712,190 |
| Mar 30, 2026 | 10.57 | 10.73 | 10.28 | 10.69 | 10.69 | -0.74% | 32,042,640 |
| Mar 27, 2026 | 10.24 | 10.89 | 10.18 | 10.77 | 10.77 | 3.56% | 43,633,410 |
| Mar 26, 2026 | 11.10 | 11.12 | 10.36 | 10.40 | 10.40 | -7.06% | 57,327,500 |
| Mar 25, 2026 | 11.30 | 11.43 | 10.99 | 11.19 | 11.19 | -0.89% | 57,296,110 |
| Mar 24, 2026 | 11.08 | 11.37 | 10.70 | 11.29 | 11.29 | 3.67% | 60,967,540 |
| Mar 23, 2026 | 10.69 | 11.49 | 10.53 | 10.89 | 10.89 | -0.64% | 73,655,110 |
| Mar 20, 2026 | 11.17 | 11.46 | 10.90 | 10.96 | 10.96 | -1.88% | 43,188,390 |
| Mar 19, 2026 | 11.44 | 11.50 | 11.10 | 11.17 | 11.17 | -3.79% | 44,846,430 |
| Mar 18, 2026 | 11.48 | 11.68 | 11.36 | 11.61 | 11.61 | 1.66% | 45,528,540 |
| Mar 17, 2026 | 11.89 | 12.09 | 11.39 | 11.42 | 11.42 | -4.52% | 70,544,640 |
| Mar 16, 2026 | 11.76 | 12.09 | 11.08 | 11.96 | 11.96 | 1.10% | 101,161,500 |
| Mar 13, 2026 | 12.40 | 12.50 | 11.76 | 11.83 | 11.83 | -5.36% | 61,651,002 |
| Mar 12, 2026 | 12.85 | 12.93 | 12.32 | 12.50 | 12.50 | -3.03% | 85,387,394 |
| Mar 11, 2026 | 12.95 | 13.31 | 12.79 | 12.89 | 12.89 | 2.30% | 134,382,500 |
| Mar 10, 2026 | 11.86 | 12.90 | 11.63 | 12.60 | 12.60 | 7.42% | 130,296,892 |
| Mar 9, 2026 | 11.59 | 11.82 | 11.35 | 11.73 | 11.73 | -0.26% | 45,508,480 |
| Mar 6, 2026 | 11.54 | 11.95 | 11.49 | 11.76 | 11.76 | 2.08% | 48,358,214 |
| Mar 5, 2026 | 11.33 | 11.69 | 11.31 | 11.52 | 11.52 | 2.86% | 41,063,296 |
| Mar 4, 2026 | 10.73 | 11.50 | 10.70 | 11.20 | 11.20 | 2.47% | 45,406,030 |
| Mar 3, 2026 | 11.46 | 11.55 | 10.89 | 10.93 | 10.93 | -4.54% | 36,103,110 |
| Mar 2, 2026 | 11.30 | 11.67 | 11.23 | 11.45 | 11.45 | -0.78% | 39,103,390 |
| Feb 27, 2026 | 11.62 | 11.64 | 11.36 | 11.54 | 11.54 | -1.28% | 29,969,720 |
| Feb 26, 2026 | 11.67 | 11.76 | 11.48 | 11.69 | 11.69 | 0.26% | 32,413,150 |
| Feb 25, 2026 | 11.73 | 11.80 | 11.58 | 11.66 | 11.66 | -0.34% | 37,604,060 |
| Feb 24, 2026 | 11.23 | 11.98 | 11.20 | 11.70 | 11.70 | 6.07% | 58,717,473 |
| Feb 13, 2026 | 11.10 | 11.27 | 11.01 | 11.03 | 11.03 | -1.78% | 37,880,598 |
| Feb 12, 2026 | 10.74 | 11.50 | 10.59 | 11.23 | 11.23 | 7.26% | 80,330,896 |
| Feb 11, 2026 | 10.77 | 10.79 | 10.43 | 10.47 | 10.47 | -1.97% | 24,772,160 |
| Feb 10, 2026 | 10.69 | 10.83 | 10.55 | 10.68 | 10.68 | -0.19% | 19,128,900 |
| Feb 9, 2026 | 10.50 | 10.74 | 10.38 | 10.70 | 10.70 | 4.39% | 36,567,880 |
| Feb 6, 2026 | 10.14 | 10.40 | 10.08 | 10.25 | 10.25 | 0.10% | 26,825,400 |
| Feb 5, 2026 | 10.90 | 10.90 | 10.18 | 10.24 | 10.24 | -6.31% | 40,010,350 |
| Feb 4, 2026 | 10.88 | 11.03 | 10.73 | 10.93 | 10.93 | -0.27% | 21,843,930 |
| Feb 3, 2026 | 10.53 | 11.05 | 10.50 | 10.96 | 10.96 | 4.58% | 34,699,720 |
| Feb 2, 2026 | 10.54 | 10.85 | 10.47 | 10.48 | 10.48 | - | 33,293,760 |
| Jan 30, 2026 | 10.70 | 10.76 | 10.20 | 10.48 | 10.48 | -2.69% | 29,924,440 |
| Jan 29, 2026 | 11.06 | 11.17 | 10.68 | 10.77 | 10.77 | -3.06% | 29,107,784 |
| Jan 28, 2026 | 11.07 | 11.17 | 10.92 | 11.11 | 11.11 | - | 22,767,630 |
| Jan 27, 2026 | 11.21 | 11.29 | 10.81 | 11.11 | 11.11 | -1.68% | 32,794,310 |
| Jan 26, 2026 | 11.63 | 11.75 | 11.26 | 11.30 | 11.30 | -2.84% | 36,732,040 |
| Jan 23, 2026 | 11.50 | 11.73 | 11.44 | 11.63 | 11.63 | 1.13% | 30,052,179 |
| Jan 22, 2026 | 11.57 | 11.70 | 11.41 | 11.50 | 11.50 | -1.29% | 28,791,350 |
| Jan 21, 2026 | 11.51 | 11.86 | 11.50 | 11.65 | 11.65 | 0.69% | 36,167,490 |
| Jan 20, 2026 | 11.78 | 12.06 | 11.53 | 11.57 | 11.57 | -0.43% | 40,124,640 |
| Jan 19, 2026 | 11.17 | 11.80 | 11.11 | 11.62 | 11.62 | 3.47% | 47,955,300 |
| Jan 16, 2026 | 11.60 | 12.00 | 11.20 | 11.23 | 11.23 | -0.62% | 50,672,070 |
| Jan 15, 2026 | 11.35 | 11.55 | 11.19 | 11.30 | 11.30 | -1.48% | 40,328,409 |
| Jan 14, 2026 | 11.69 | 11.85 | 11.31 | 11.47 | 11.47 | -1.71% | 45,747,740 |
| Jan 13, 2026 | 11.90 | 12.02 | 11.61 | 11.67 | 11.67 | -2.91% | 61,793,110 |
| Jan 12, 2026 | 12.26 | 12.46 | 11.85 | 12.02 | 12.02 | 2.12% | 71,927,400 |
| Jan 9, 2026 | 11.10 | 11.88 | 10.97 | 11.77 | 11.77 | 5.75% | 65,363,440 |
| Jan 8, 2026 | 11.21 | 11.38 | 11.07 | 11.13 | 11.13 | -0.36% | 31,148,700 |
| Jan 7, 2026 | 10.87 | 11.30 | 10.80 | 11.17 | 11.17 | 2.38% | 44,699,280 |
| Jan 6, 2026 | 10.78 | 11.08 | 10.76 | 10.91 | 10.91 | 1.39% | 32,763,255 |
| Jan 5, 2026 | 10.71 | 11.10 | 10.56 | 10.76 | 10.76 | -0.19% | 32,493,757 |
| Dec 31, 2025 | 10.67 | 10.82 | 10.51 | 10.78 | 10.78 | 1.13% | 24,543,706 |
| Dec 30, 2025 | 10.85 | 10.91 | 10.61 | 10.66 | 10.66 | -2.02% | 25,720,830 |
| Dec 29, 2025 | 10.45 | 11.07 | 10.41 | 10.88 | 10.88 | 4.02% | 54,126,010 |
| Dec 26, 2025 | 10.36 | 10.50 | 10.25 | 10.46 | 10.46 | 0.19% | 30,336,400 |
| Dec 25, 2025 | 10.15 | 10.50 | 10.09 | 10.44 | 10.44 | 3.47% | 44,308,290 |
| Dec 24, 2025 | 9.90 | 10.20 | 9.88 | 10.09 | 10.09 | 1.41% | 26,974,500 |
| Dec 23, 2025 | 9.86 | 10.13 | 9.81 | 9.95 | 9.95 | 0.91% | 25,801,900 |
| Dec 22, 2025 | 9.62 | 9.93 | 9.61 | 9.86 | 9.86 | 2.39% | 17,866,030 |
| Dec 19, 2025 | 9.50 | 9.68 | 9.49 | 9.63 | 9.63 | 1.80% | 14,948,170 |
| Dec 18, 2025 | 9.53 | 9.59 | 9.45 | 9.46 | 9.46 | -1.56% | 12,715,913 |
| Dec 17, 2025 | 9.51 | 9.64 | 9.34 | 9.61 | 9.61 | 1.05% | 17,972,510 |
| Dec 16, 2025 | 9.73 | 9.78 | 9.48 | 9.51 | 9.51 | -2.96% | 19,158,520 |
| Dec 15, 2025 | 9.98 | 10.16 | 9.78 | 9.80 | 9.80 | -1.80% | 29,573,541 |
| Dec 12, 2025 | 9.49 | 10.02 | 9.49 | 9.98 | 9.98 | 5.16% | 45,241,800 |
| Dec 11, 2025 | 9.73 | 9.78 | 9.42 | 9.49 | 9.49 | -2.57% | 21,190,060 |
| Dec 10, 2025 | 9.66 | 9.75 | 9.51 | 9.74 | 9.74 | 0.41% | 17,016,170 |
| Dec 9, 2025 | 9.90 | 9.94 | 9.64 | 9.70 | 9.70 | -2.22% | 25,634,430 |
| Dec 8, 2025 | 10.00 | 10.05 | 9.91 | 9.92 | 9.92 | -0.70% | 17,354,400 |
| Dec 5, 2025 | 9.90 | 10.02 | 9.89 | 9.99 | 9.99 | 0.60% | 14,530,280 |
| Dec 4, 2025 | 10.01 | 10.06 | 9.82 | 9.93 | 9.93 | -0.20% | 14,111,325 |
| Dec 3, 2025 | 9.93 | 10.07 | 9.88 | 9.95 | 9.95 | 0.30% | 20,634,092 |
| Dec 2, 2025 | 9.95 | 9.96 | 9.86 | 9.92 | 9.92 | -0.50% | 12,407,910 |
| Dec 1, 2025 | 9.95 | 10.01 | 9.85 | 9.97 | 9.97 | 0.10% | 19,856,660 |
| Nov 28, 2025 | 9.78 | 9.98 | 9.71 | 9.96 | 9.96 | 1.94% | 22,218,070 |