Shenzhen Liantronics Co.,Ltd (SHE:300269)
China
· Delayed Price · Currency is CNY 8.40
+0.03 (0.36%)
At close: Mar 9, 2026
SHE:300269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.19 | 8.43 | 8.14 | 8.40 | 8.40 | 0.36% | 57,827,500 |
| Mar 6, 2026 | 8.32 | 8.55 | 8.20 | 8.37 | 8.37 | -3.13% | 110,004,400 |
| Mar 5, 2026 | 7.56 | 8.64 | 7.56 | 8.64 | 8.64 | 20.00% | 76,156,910 |
| Mar 4, 2026 | 7.01 | 7.31 | 6.96 | 7.20 | 7.20 | 1.12% | 31,649,300 |
| Mar 3, 2026 | 7.77 | 7.85 | 7.11 | 7.12 | 7.12 | -8.13% | 53,283,950 |
| Mar 2, 2026 | 8.02 | 8.14 | 7.72 | 7.75 | 7.75 | -6.17% | 51,445,510 |
| Feb 27, 2026 | 8.31 | 8.31 | 8.17 | 8.26 | 8.26 | -2.13% | 41,419,050 |
| Feb 26, 2026 | 8.32 | 8.72 | 8.23 | 8.44 | 8.44 | 1.32% | 72,117,050 |
| Feb 25, 2026 | 8.22 | 8.40 | 8.03 | 8.33 | 8.33 | 1.09% | 41,819,700 |
| Feb 24, 2026 | 8.23 | 8.39 | 8.16 | 8.24 | 8.24 | 2.11% | 41,162,800 |
| Feb 13, 2026 | 8.22 | 8.38 | 8.05 | 8.07 | 8.07 | -1.47% | 37,548,300 |
| Feb 12, 2026 | 8.47 | 8.64 | 8.16 | 8.19 | 8.19 | -2.85% | 47,739,134 |
| Feb 11, 2026 | 8.67 | 8.83 | 8.42 | 8.43 | 8.43 | -2.20% | 43,014,400 |
| Feb 10, 2026 | 8.88 | 9.04 | 8.60 | 8.62 | 8.62 | -3.36% | 59,612,330 |
| Feb 9, 2026 | 9.01 | 9.15 | 8.83 | 8.92 | 8.92 | -1.00% | 68,089,170 |
| Feb 6, 2026 | 9.05 | 9.32 | 8.78 | 9.01 | 9.01 | -2.70% | 79,261,450 |
| Feb 5, 2026 | 8.82 | 9.59 | 8.76 | 9.26 | 9.26 | 3.00% | 113,898,600 |
| Feb 4, 2026 | 8.82 | 9.28 | 8.71 | 8.99 | 8.99 | 1.58% | 97,758,870 |
| Feb 3, 2026 | 8.75 | 8.92 | 8.59 | 8.85 | 8.85 | 3.03% | 79,149,300 |
| Feb 2, 2026 | 7.87 | 9.10 | 7.80 | 8.59 | 8.59 | 7.64% | 99,366,361 |
| Jan 30, 2026 | 8.58 | 8.58 | 7.91 | 7.98 | 7.98 | -9.52% | 74,664,810 |
| Jan 29, 2026 | 8.60 | 8.90 | 8.16 | 8.82 | 8.82 | - | 76,945,510 |
| Jan 28, 2026 | 8.59 | 9.16 | 8.45 | 8.82 | 8.82 | 1.38% | 103,237,800 |
| Jan 27, 2026 | 8.00 | 8.88 | 7.91 | 8.70 | 8.70 | 7.14% | 104,984,405 |
| Jan 26, 2026 | 8.37 | 8.37 | 7.96 | 8.12 | 8.12 | -3.91% | 60,574,510 |
| Jan 23, 2026 | 8.23 | 8.65 | 8.11 | 8.45 | 8.45 | 2.67% | 84,739,600 |
| Jan 22, 2026 | 7.81 | 8.37 | 7.80 | 8.23 | 8.23 | 5.24% | 88,549,425 |
| Jan 21, 2026 | 7.58 | 7.85 | 7.53 | 7.82 | 7.82 | 2.22% | 35,911,000 |
| Jan 20, 2026 | 7.89 | 7.95 | 7.55 | 7.65 | 7.65 | -3.04% | 42,395,720 |
| Jan 19, 2026 | 7.78 | 7.98 | 7.70 | 7.89 | 7.89 | 0.77% | 41,646,100 |
| Jan 16, 2026 | 8.11 | 8.15 | 7.76 | 7.83 | 7.83 | -2.85% | 48,487,080 |
| Jan 15, 2026 | 8.32 | 8.46 | 7.95 | 8.06 | 8.06 | -5.06% | 81,499,350 |
| Jan 14, 2026 | 8.34 | 9.00 | 8.34 | 8.49 | 8.49 | 0.83% | 118,416,600 |
| Jan 13, 2026 | 9.28 | 9.35 | 8.41 | 8.42 | 8.42 | -10.81% | 147,188,825 |
| Jan 12, 2026 | 8.29 | 9.84 | 8.15 | 9.44 | 9.44 | 15.12% | 165,116,100 |
| Jan 9, 2026 | 8.12 | 8.62 | 8.05 | 8.20 | 8.20 | 1.61% | 119,430,600 |
| Jan 8, 2026 | 7.88 | 8.36 | 7.88 | 8.07 | 8.07 | -1.10% | 121,985,400 |
| Jan 7, 2026 | 8.69 | 8.92 | 8.04 | 8.16 | 8.16 | -0.49% | 197,933,800 |
| Jan 6, 2026 | 6.99 | 8.20 | 6.99 | 8.20 | 8.20 | 20.06% | 156,902,200 |
| Jan 5, 2026 | 6.62 | 6.92 | 6.60 | 6.83 | 6.83 | 4.12% | 74,375,200 |
| Dec 31, 2025 | 6.76 | 6.76 | 6.42 | 6.56 | 6.56 | -2.81% | 60,529,960 |
| Dec 30, 2025 | 6.50 | 7.01 | 6.37 | 6.75 | 6.75 | 4.33% | 88,377,870 |
| Dec 29, 2025 | 6.64 | 6.67 | 6.41 | 6.47 | 6.47 | -3.43% | 58,671,200 |
| Dec 26, 2025 | 6.50 | 6.89 | 6.45 | 6.70 | 6.70 | 2.76% | 96,779,300 |
| Dec 25, 2025 | 6.43 | 6.56 | 6.39 | 6.52 | 6.52 | 1.09% | 38,982,900 |
| Dec 24, 2025 | 6.22 | 6.47 | 6.19 | 6.45 | 6.45 | 3.20% | 41,113,500 |
| Dec 23, 2025 | 6.44 | 6.47 | 6.22 | 6.25 | 6.25 | -3.40% | 47,345,900 |
| Dec 22, 2025 | 6.61 | 6.63 | 6.42 | 6.47 | 6.47 | -2.12% | 41,769,920 |
| Dec 19, 2025 | 6.49 | 6.61 | 6.40 | 6.61 | 6.61 | 1.85% | 43,915,720 |
| Dec 18, 2025 | 6.39 | 6.72 | 6.33 | 6.49 | 6.49 | 0.62% | 49,695,789 |
| Dec 17, 2025 | 6.58 | 6.66 | 6.28 | 6.45 | 6.45 | -1.53% | 56,636,831 |
| Dec 16, 2025 | 6.92 | 6.98 | 6.55 | 6.55 | 6.55 | -6.96% | 69,858,350 |
| Dec 15, 2025 | 6.83 | 7.15 | 6.70 | 7.04 | 7.04 | 1.00% | 58,461,630 |
| Dec 12, 2025 | 6.90 | 7.13 | 6.83 | 6.97 | 6.97 | -0.14% | 74,177,960 |
| Dec 11, 2025 | 7.45 | 7.50 | 6.98 | 6.98 | 6.98 | -7.79% | 101,473,600 |
| Dec 10, 2025 | 7.50 | 7.79 | 7.26 | 7.57 | 7.57 | -1.69% | 101,585,200 |
| Dec 9, 2025 | 7.79 | 8.06 | 7.64 | 7.70 | 7.70 | -6.10% | 123,943,000 |
| Dec 8, 2025 | 7.41 | 8.57 | 7.35 | 8.20 | 8.20 | 7.33% | 191,481,900 |
| Dec 5, 2025 | 7.81 | 7.88 | 7.31 | 7.64 | 7.64 | -4.26% | 158,165,000 |
| Dec 4, 2025 | 7.20 | 8.43 | 6.96 | 7.98 | 7.98 | 9.77% | 212,200,017 |
| Dec 3, 2025 | 7.21 | 7.97 | 7.21 | 7.27 | 7.27 | 1.11% | 239,427,744 |
| Dec 2, 2025 | 6.07 | 7.19 | 6.06 | 7.19 | 7.19 | 20.03% | 149,001,700 |
| Dec 1, 2025 | 5.90 | 6.12 | 5.76 | 5.99 | 5.99 | 0.84% | 59,713,500 |
| Nov 28, 2025 | 6.01 | 6.06 | 5.86 | 5.94 | 5.94 | -2.14% | 62,972,410 |
| Nov 27, 2025 | 5.89 | 6.36 | 5.80 | 6.07 | 6.07 | 4.12% | 102,670,200 |
| Nov 26, 2025 | 5.88 | 6.40 | 5.78 | 5.83 | 5.83 | -1.35% | 98,897,590 |
| Nov 25, 2025 | 5.76 | 6.02 | 5.72 | 5.91 | 5.91 | 1.72% | 100,711,200 |
| Nov 24, 2025 | 5.29 | 5.86 | 5.29 | 5.81 | 5.81 | 10.88% | 104,512,400 |
| Nov 21, 2025 | 5.38 | 5.50 | 5.22 | 5.24 | 5.24 | -3.32% | 34,823,700 |
| Nov 20, 2025 | 5.42 | 5.48 | 5.31 | 5.42 | 5.42 | 0.74% | 24,260,750 |
| Nov 19, 2025 | 5.53 | 5.57 | 5.33 | 5.38 | 5.38 | -3.24% | 31,073,900 |
| Nov 18, 2025 | 5.57 | 5.62 | 5.49 | 5.56 | 5.56 | -0.89% | 32,175,200 |
| Nov 17, 2025 | 5.42 | 5.63 | 5.42 | 5.61 | 5.61 | 2.75% | 40,753,400 |
| Nov 14, 2025 | 5.40 | 5.51 | 5.38 | 5.46 | 5.46 | 0.74% | 25,499,800 |
| Nov 13, 2025 | 5.34 | 5.44 | 5.27 | 5.42 | 5.42 | 1.50% | 22,230,300 |
| Nov 12, 2025 | 5.35 | 5.39 | 5.28 | 5.34 | 5.34 | -0.56% | 15,163,800 |
| Nov 11, 2025 | 5.33 | 5.41 | 5.29 | 5.37 | 5.37 | 0.56% | 17,519,000 |
| Nov 10, 2025 | 5.28 | 5.37 | 5.25 | 5.34 | 5.34 | 0.75% | 16,235,000 |
| Nov 7, 2025 | 5.32 | 5.33 | 5.26 | 5.30 | 5.30 | -0.56% | 14,914,000 |
| Nov 6, 2025 | 5.40 | 5.42 | 5.26 | 5.33 | 5.33 | -0.74% | 17,044,120 |
| Nov 5, 2025 | 5.27 | 5.40 | 5.24 | 5.37 | 5.37 | 1.13% | 24,251,100 |
| Nov 4, 2025 | 5.30 | 5.33 | 5.24 | 5.31 | 5.31 | 0.38% | 18,782,500 |
| Nov 3, 2025 | 5.16 | 5.30 | 5.16 | 5.29 | 5.29 | 1.93% | 21,519,200 |
| Oct 31, 2025 | 5.16 | 5.22 | 5.11 | 5.19 | 5.19 | 0.97% | 15,039,900 |
| Oct 30, 2025 | 5.21 | 5.25 | 5.12 | 5.14 | 5.14 | -1.53% | 19,420,400 |
| Oct 29, 2025 | 5.31 | 5.31 | 5.17 | 5.22 | 5.22 | -2.06% | 23,903,150 |
| Oct 28, 2025 | 5.26 | 5.38 | 5.22 | 5.33 | 5.33 | 0.76% | 26,767,170 |
| Oct 27, 2025 | 5.24 | 5.30 | 5.15 | 5.29 | 5.29 | 2.72% | 33,594,500 |
| Oct 24, 2025 | 5.22 | 5.22 | 5.11 | 5.15 | 5.15 | -0.77% | 16,289,600 |
| Oct 23, 2025 | 5.09 | 5.20 | 5.04 | 5.19 | 5.19 | 1.96% | 19,038,900 |
| Oct 22, 2025 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | -0.39% | 15,042,500 |
| Oct 21, 2025 | 4.92 | 5.11 | 4.90 | 5.11 | 5.11 | 3.86% | 26,361,300 |
| Oct 20, 2025 | 4.83 | 4.95 | 4.83 | 4.92 | 4.92 | 1.44% | 17,997,420 |
| Oct 17, 2025 | 4.85 | 4.91 | 4.82 | 4.85 | 4.85 | - | 15,473,300 |
| Oct 16, 2025 | 4.86 | 4.89 | 4.79 | 4.85 | 4.85 | -0.41% | 14,683,860 |
| Oct 15, 2025 | 4.76 | 4.87 | 4.76 | 4.87 | 4.87 | 2.10% | 13,763,000 |
| Oct 14, 2025 | 4.85 | 4.90 | 4.75 | 4.77 | 4.77 | -1.24% | 15,669,000 |
| Oct 13, 2025 | 4.64 | 4.84 | 4.51 | 4.83 | 4.83 | -0.21% | 19,188,140 |
| Oct 10, 2025 | 4.90 | 4.93 | 4.83 | 4.84 | 4.84 | -1.63% | 16,455,040 |
| Oct 9, 2025 | 4.92 | 5.01 | 4.91 | 4.92 | 4.92 | 0.41% | 17,867,500 |