Skip to main content
Shenzhen Liantronics Co.,Ltd (SHE:300269)
China flag China · Delayed Price · Currency is CNY
6.26
+0.08 (1.29%)
At close: Apr 29, 2026

SHE:300269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.586.596.106.186.18-10.17%44,115,940
Apr 27, 20266.606.896.586.886.882.69%20,546,860
Apr 24, 20266.746.836.536.706.70-2.05%25,464,900
Apr 23, 20267.367.386.776.846.84-7.07%46,430,100
Apr 22, 20267.347.417.237.367.36-0.14%20,574,900
Apr 21, 20267.507.517.277.377.37-2.12%23,185,700
Apr 20, 20267.357.587.317.537.531.62%25,085,500
Apr 17, 20267.477.507.297.417.41-0.27%26,929,300
Apr 16, 20267.287.457.157.437.432.20%27,002,600
Apr 15, 20267.377.437.237.277.27-1.22%21,266,320
Apr 14, 20267.477.497.237.367.36-0.27%22,271,550
Apr 13, 20267.357.387.227.387.380.41%16,654,750
Apr 10, 20267.487.527.347.357.35-0.41%23,777,300
Apr 9, 20267.517.567.297.387.38-3.28%30,712,500
Apr 8, 20267.217.647.197.637.638.69%48,616,000
Apr 7, 20267.037.056.917.027.020.29%17,974,100
Apr 3, 20267.117.146.977.007.00-0.85%20,653,670
Apr 2, 20267.287.347.017.067.06-3.55%24,735,670
Apr 1, 20267.507.557.217.327.320.97%27,065,870
Mar 31, 20267.597.657.257.257.25-4.48%28,734,800
Mar 30, 20267.537.627.257.597.59-1.04%30,188,900
Mar 27, 20267.387.697.327.677.672.95%33,466,210
Mar 26, 20267.937.977.407.457.45-7.45%55,038,570
Mar 25, 20268.078.657.998.058.05-0.37%55,968,100
Mar 24, 20268.248.387.668.088.081.89%61,430,750
Mar 23, 20268.008.317.737.937.93-4.92%61,240,110
Mar 20, 20268.249.128.248.348.342.58%86,995,410
Mar 19, 20268.198.338.028.138.13-2.87%33,442,400
Mar 18, 20268.288.408.078.378.372.57%39,702,500
Mar 17, 20268.648.868.158.168.16-4.23%49,966,280
Mar 16, 20268.658.708.448.528.52-0.93%44,866,850
Mar 13, 20268.689.068.588.608.60-2.05%70,659,540
Mar 12, 20268.869.138.668.788.78-0.90%75,684,220
Mar 11, 20268.779.288.628.868.860.11%104,209,400
Mar 10, 20268.408.938.388.858.855.36%111,282,700
Mar 9, 20268.198.438.148.408.400.36%57,827,500
Mar 6, 20268.328.558.208.378.37-3.13%110,004,400
Mar 5, 20267.568.647.568.648.6420.00%76,156,910
Mar 4, 20267.017.316.967.207.201.12%31,649,300
Mar 3, 20267.777.857.117.127.12-8.13%53,283,950
Mar 2, 20268.028.147.727.757.75-6.17%51,445,510
Feb 27, 20268.318.318.178.268.26-2.13%41,419,050
Feb 26, 20268.328.728.238.448.441.32%72,117,050
Feb 25, 20268.228.408.038.338.331.09%41,819,700
Feb 24, 20268.238.398.168.248.242.11%41,162,800
Feb 13, 20268.228.388.058.078.07-1.47%37,548,300
Feb 12, 20268.478.648.168.198.19-2.85%47,739,134
Feb 11, 20268.678.838.428.438.43-2.20%43,014,400
Feb 10, 20268.889.048.608.628.62-3.36%59,612,330
Feb 9, 20269.019.158.838.928.92-1.00%68,089,170
Feb 6, 20269.059.328.789.019.01-2.70%79,261,450
Feb 5, 20268.829.598.769.269.263.00%113,898,600
Feb 4, 20268.829.288.718.998.991.58%97,758,870
Feb 3, 20268.758.928.598.858.853.03%79,149,300
Feb 2, 20267.879.107.808.598.597.64%99,366,361
Jan 30, 20268.588.587.917.987.98-9.52%74,664,810
Jan 29, 20268.608.908.168.828.82-76,945,510
Jan 28, 20268.599.168.458.828.821.38%103,237,800
Jan 27, 20268.008.887.918.708.707.14%104,984,405
Jan 26, 20268.378.377.968.128.12-3.91%60,574,510
Jan 23, 20268.238.658.118.458.452.67%84,739,600
Jan 22, 20267.818.377.808.238.235.24%88,549,425
Jan 21, 20267.587.857.537.827.822.22%35,911,000
Jan 20, 20267.897.957.557.657.65-3.04%42,395,720
Jan 19, 20267.787.987.707.897.890.77%41,646,100
Jan 16, 20268.118.157.767.837.83-2.85%48,487,080
Jan 15, 20268.328.467.958.068.06-5.06%81,499,350
Jan 14, 20268.349.008.348.498.490.83%118,416,600
Jan 13, 20269.289.358.418.428.42-10.81%147,188,825
Jan 12, 20268.299.848.159.449.4415.12%165,116,100
Jan 9, 20268.128.628.058.208.201.61%119,430,600
Jan 8, 20267.888.367.888.078.07-1.10%121,985,400
Jan 7, 20268.698.928.048.168.16-0.49%197,933,800
Jan 6, 20266.998.206.998.208.2020.06%156,902,200
Jan 5, 20266.626.926.606.836.834.12%74,375,200
Dec 31, 20256.766.766.426.566.56-2.81%60,529,960
Dec 30, 20256.507.016.376.756.754.33%88,377,870
Dec 29, 20256.646.676.416.476.47-3.43%58,671,200
Dec 26, 20256.506.896.456.706.702.76%96,779,300
Dec 25, 20256.436.566.396.526.521.09%38,982,900
Dec 24, 20256.226.476.196.456.453.20%41,113,500
Dec 23, 20256.446.476.226.256.25-3.40%47,345,900
Dec 22, 20256.616.636.426.476.47-2.12%41,769,920
Dec 19, 20256.496.616.406.616.611.85%43,915,720
Dec 18, 20256.396.726.336.496.490.62%49,695,789
Dec 17, 20256.586.666.286.456.45-1.53%56,636,831
Dec 16, 20256.926.986.556.556.55-6.96%69,858,350
Dec 15, 20256.837.156.707.047.041.00%58,461,630
Dec 12, 20256.907.136.836.976.97-0.14%74,177,960
Dec 11, 20257.457.506.986.986.98-7.79%101,473,600
Dec 10, 20257.507.797.267.577.57-1.69%101,585,200
Dec 9, 20257.798.067.647.707.70-6.10%123,943,000
Dec 8, 20257.418.577.358.208.207.33%191,481,900
Dec 5, 20257.817.887.317.647.64-4.26%158,165,000
Dec 4, 20257.208.436.967.987.989.77%212,200,017
Dec 3, 20257.217.977.217.277.271.11%239,427,744
Dec 2, 20256.077.196.067.197.1920.03%149,001,700
Dec 1, 20255.906.125.765.995.990.84%59,713,500
Nov 28, 20256.016.065.865.945.94-2.14%62,972,410
Nov 27, 20255.896.365.806.076.074.12%102,670,200