Skip to main content
Lians Technology Co., Ltd. (SHE:300051)
China flag China · Delayed Price · Currency is CNY
16.38
+0.66 (4.20%)
Apr 29, 2026, 3:13 PM CST

Lians Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0718.0715.4915.99-1.72%5,833,700
Apr 28, 202616.6316.7915.6415.7215.72-4.73%24,210,600
Apr 27, 202616.8317.3216.0616.5016.50-1.96%21,741,220
Apr 24, 202618.0718.0716.5516.8316.83-5.98%29,213,270
Apr 23, 202618.2018.3517.5517.9017.90-2.40%30,986,820
Apr 22, 202617.7918.7817.4718.3418.345.28%45,864,760
Apr 21, 202616.9517.7816.8017.4217.422.41%37,893,670
Apr 20, 202615.9017.2315.9017.0117.014.48%47,119,300
Apr 17, 202616.6416.9815.7316.2816.280.74%47,695,000
Apr 16, 202615.7318.0015.7316.1616.160.69%70,420,310
Apr 15, 202613.9716.5013.9716.0516.0513.27%63,723,840
Apr 14, 202613.4014.3412.9114.1714.173.96%42,981,600
Apr 13, 202612.2213.9912.1113.6313.6310.01%46,272,600
Apr 10, 202612.7112.8412.2012.3912.39-3.13%28,834,200
Apr 9, 202612.1012.9211.9512.7912.793.98%35,115,200
Apr 8, 202612.0312.3511.9712.3012.302.50%24,119,600
Apr 7, 202611.6812.3811.6812.0012.001.61%19,093,200
Apr 3, 202612.0012.1911.6711.8111.81-3.12%23,838,000
Apr 2, 202612.3612.6011.9812.1912.19-2.09%30,906,600
Apr 1, 202612.3012.7011.5612.4512.452.22%49,355,620
Mar 31, 202611.5512.8011.5412.1812.183.05%50,115,100
Mar 30, 202612.0012.0111.5611.8211.82-2.23%39,832,161
Mar 27, 202610.9212.2510.7612.0912.099.61%69,810,970
Mar 26, 202611.5311.5310.8811.0311.03-7.15%56,672,000
Mar 25, 202611.8012.5111.4611.8811.88-3.34%80,293,020
Mar 24, 202611.2912.4911.2912.2912.298.47%84,924,170
Mar 23, 202610.8111.7610.6011.3311.331.80%72,978,900
Mar 20, 202610.7511.6210.6611.1311.133.82%66,765,660
Mar 19, 202610.9011.0610.5810.7210.72-1.29%35,171,600
Mar 18, 202610.9111.2610.7210.8610.86-0.46%38,525,200
Mar 17, 202610.9611.7310.8010.9110.91-1.89%71,051,340
Mar 16, 20269.3011.129.3011.1211.1219.96%64,507,500
Mar 13, 20269.399.529.219.279.27-1.28%9,694,600
Mar 12, 20269.689.729.329.399.39-3.10%13,021,700
Mar 11, 20269.7810.069.649.699.69-1.02%17,418,800
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