Skip to main content
Lians Technology Co., Ltd. (SHE:300051)
China flag China · Delayed Price · Currency is CNY
9.79
+0.11 (1.14%)
Mar 10, 2026, 3:04 PM CST

Lians Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.719.809.609.799.791.14%12,090,800
Mar 9, 20269.339.719.319.689.681.89%15,154,800
Mar 6, 20269.409.639.339.509.500.32%10,951,500
Mar 5, 20269.659.839.339.479.47-0.21%12,518,340
Mar 4, 20269.399.729.309.499.49-0.63%17,059,600
Mar 3, 20269.8610.139.549.559.55-3.14%17,321,900
Mar 2, 20269.6510.079.639.869.86-2.18%15,846,700
Feb 27, 20269.9410.219.8710.0810.081.00%17,048,300
Feb 26, 20269.9810.069.619.989.980.71%15,924,500
Feb 25, 20269.8910.179.779.919.91-0.80%18,240,800
Feb 24, 202610.1910.489.949.999.99-1.96%21,430,700
Feb 13, 202610.4310.6110.1610.1910.19-3.23%19,383,600
Feb 12, 202610.6811.0910.4610.5310.53-3.13%28,502,802
Feb 11, 202610.4311.0010.2610.8710.874.52%48,454,160
Feb 10, 202610.3110.6010.0610.4010.40-0.38%27,542,770
Feb 9, 202610.5710.8610.3210.4410.441.46%33,328,520
Feb 6, 202610.1210.5810.0110.2910.29-1.34%29,547,509
Feb 5, 202610.3010.8210.2210.4310.43-6.46%42,623,400
Feb 4, 202610.1911.3710.1411.1511.156.49%66,327,700
Feb 3, 202610.3410.6810.1510.4710.473.15%35,773,110
Feb 2, 20269.8710.649.8210.1510.153.26%39,679,040
Jan 30, 20269.9710.269.509.839.83-2.48%31,484,500
Jan 29, 202610.2010.629.7610.0810.08-1.18%41,591,000
Jan 28, 202610.6810.8010.0410.2010.20-6.93%50,406,600
Jan 27, 202610.7911.1710.4810.9610.96-2.40%65,134,010
Jan 26, 202610.9612.0010.5211.2311.233.98%109,946,964
Jan 23, 20269.1810.809.1810.8010.8020.00%91,778,160
Jan 22, 20268.629.278.409.009.004.90%50,965,300
Jan 21, 20268.558.918.518.588.58-1.94%38,459,300
Jan 20, 20268.538.798.498.758.752.46%46,035,600
Jan 19, 20268.019.088.008.548.546.22%61,946,027
Jan 16, 20268.248.477.988.048.04-2.43%34,291,980
Jan 15, 20268.448.578.128.248.24-4.74%41,922,340
Jan 14, 20267.879.287.838.658.658.81%82,402,430
Jan 13, 20268.498.667.887.957.95-5.24%60,983,300
Jan 12, 20269.209.298.398.398.39-3.34%102,469,009
Jan 9, 20267.818.687.788.688.6820.06%72,722,642
Jan 8, 20266.617.486.617.237.238.56%48,996,060
Jan 7, 20266.626.756.596.666.660.15%10,869,560
Jan 6, 20266.596.686.566.656.650.91%8,316,000
Jan 5, 20266.466.646.466.596.592.17%9,097,972
Dec 31, 20256.516.536.416.456.45-0.77%9,590,601
Dec 30, 20256.656.656.486.506.50-2.26%8,962,500
Dec 29, 20256.756.756.596.656.65-0.60%8,677,400
Dec 26, 20256.666.836.636.696.690.15%12,571,800
Dec 25, 20256.546.826.546.686.681.83%12,232,620
Dec 24, 20256.486.586.436.566.561.23%7,573,696
Dec 23, 20256.606.606.466.486.48-2.26%10,807,670
Dec 22, 20256.736.766.616.636.63-1.78%13,238,000
Dec 19, 20256.686.796.556.756.751.20%16,312,900
Dec 18, 20256.526.786.466.676.67-0.15%18,048,900
Dec 17, 20257.157.196.456.686.68-5.52%38,906,705
Dec 16, 20256.837.666.817.077.075.52%43,407,800
Dec 15, 20256.746.896.566.706.70-1.47%14,599,700
Dec 12, 20257.057.166.736.806.80-5.03%26,217,500
Dec 11, 20257.257.557.137.167.16-1.51%26,826,700
Dec 10, 20257.347.447.207.277.27-1.76%19,525,200
Dec 9, 20257.467.687.267.407.40-0.54%34,572,381
Dec 8, 20256.887.876.877.447.448.14%47,006,130
Dec 5, 20256.667.146.646.886.883.30%13,496,000
Dec 4, 20256.936.936.656.666.66-3.76%10,027,800
Dec 3, 20257.117.126.876.926.92-2.54%12,510,600
Dec 2, 20256.997.286.867.107.101.57%17,601,100
Dec 1, 20256.937.136.866.996.990.87%11,548,900
Nov 28, 20256.946.976.846.936.930.58%4,626,000
Nov 27, 20256.886.936.816.896.890.15%4,886,201
Nov 26, 20257.007.126.856.886.88-1.71%8,002,200
Nov 25, 20256.927.096.927.007.001.45%8,417,100
Nov 24, 20256.646.976.626.906.904.23%10,154,800
Nov 21, 20256.836.996.586.626.62-4.47%9,182,700
Nov 20, 20257.017.056.836.936.93-1.14%7,215,500
Nov 19, 20257.137.156.957.017.01-1.68%8,040,601
Nov 18, 20257.197.197.047.137.13-0.83%7,411,300
Nov 17, 20257.107.247.007.197.191.41%11,189,700
Nov 14, 20256.937.276.877.097.091.72%12,875,700
Nov 13, 20256.967.036.906.976.970.14%6,265,689
Nov 12, 20257.077.136.866.966.96-2.11%9,226,500
Nov 11, 20257.067.186.977.117.111.43%9,936,800
Nov 10, 20257.027.096.957.017.010.43%7,872,900
Nov 7, 20256.867.046.846.986.981.31%7,067,300
Nov 6, 20257.007.026.856.896.89-1.85%8,532,100
Nov 5, 20256.867.056.857.027.021.30%10,663,210
Nov 4, 20256.906.976.806.936.930.58%10,005,800
Nov 3, 20256.806.906.776.896.890.88%9,596,900
Oct 31, 20256.536.976.536.836.834.27%15,648,600
Oct 30, 20256.786.816.506.556.55-4.24%11,721,400
Oct 29, 20256.856.926.806.846.84-0.73%7,541,800
Oct 28, 20256.796.946.736.896.891.47%8,803,800
Oct 27, 20256.786.866.736.796.790.44%6,580,038
Oct 24, 20256.726.786.676.766.760.15%6,831,200
Oct 23, 20256.616.806.596.756.751.96%8,970,300
Oct 22, 20256.556.646.506.626.620.91%7,255,900
Oct 21, 20256.426.586.366.566.562.18%10,235,900
Oct 20, 20256.266.436.216.426.423.72%10,891,100
Oct 17, 20256.406.416.186.196.19-1.90%9,222,902
Oct 16, 20256.526.526.296.316.31-3.22%11,917,180
Oct 15, 20256.736.736.426.526.52-4.68%20,951,480
Oct 14, 20256.867.026.786.846.840.29%9,182,300
Oct 13, 20256.676.916.556.826.82-2.01%6,681,200
Oct 10, 20256.937.016.846.966.960.58%6,790,807