Shenzhen Liande Automation Equipment co.,ltd. (SHE:300545)
China
· Delayed Price · Currency is CNY 36.48
+2.77 (8.22%)
At close: Mar 10, 2026
SHE:300545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 35.21 | 38.50 | 35.00 | 36.48 | 36.48 | 8.22% | 23,943,892 |
| Mar 9, 2026 | 32.90 | 33.93 | 32.00 | 33.71 | 33.71 | -0.74% | 10,282,396 |
| Mar 6, 2026 | 35.00 | 35.10 | 33.66 | 33.96 | 33.96 | -3.74% | 12,750,180 |
| Mar 5, 2026 | 33.90 | 35.98 | 33.90 | 35.28 | 35.28 | 6.55% | 19,398,170 |
| Mar 4, 2026 | 32.42 | 33.90 | 32.24 | 33.11 | 33.11 | 1.38% | 7,613,820 |
| Mar 3, 2026 | 34.07 | 34.34 | 32.60 | 32.66 | 32.66 | -4.25% | 7,697,720 |
| Mar 2, 2026 | 33.88 | 34.66 | 33.58 | 34.11 | 34.11 | -1.67% | 7,069,720 |
| Feb 27, 2026 | 33.91 | 34.87 | 33.43 | 34.69 | 34.69 | 1.26% | 7,758,060 |
| Feb 26, 2026 | 33.55 | 34.52 | 33.42 | 34.26 | 34.26 | 1.81% | 8,505,787 |
| Feb 25, 2026 | 34.02 | 34.44 | 33.49 | 33.65 | 33.65 | -1.09% | 10,110,630 |
| Feb 24, 2026 | 31.80 | 35.20 | 31.80 | 34.02 | 34.02 | 8.86% | 21,271,610 |
| Feb 13, 2026 | 30.63 | 31.48 | 30.48 | 31.25 | 31.25 | 2.26% | 5,192,191 |
| Feb 12, 2026 | 30.97 | 31.23 | 30.50 | 30.56 | 30.56 | -1.48% | 5,655,163 |
| Feb 11, 2026 | 31.32 | 31.93 | 31.02 | 31.02 | 31.02 | -1.18% | 3,782,185 |
| Feb 10, 2026 | 31.99 | 32.11 | 31.35 | 31.39 | 31.39 | -2.03% | 4,721,356 |
| Feb 9, 2026 | 31.79 | 32.65 | 31.60 | 32.04 | 32.04 | 2.69% | 6,097,300 |
| Feb 6, 2026 | 31.28 | 31.65 | 30.80 | 31.20 | 31.20 | -0.98% | 4,725,442 |
| Feb 5, 2026 | 31.80 | 32.45 | 31.23 | 31.51 | 31.51 | -1.65% | 5,892,607 |
| Feb 4, 2026 | 31.01 | 32.37 | 30.75 | 32.04 | 32.04 | 2.20% | 9,131,751 |
| Feb 3, 2026 | 30.06 | 31.47 | 29.80 | 31.35 | 31.35 | 6.16% | 11,510,430 |
| Feb 2, 2026 | 30.54 | 31.05 | 29.50 | 29.53 | 29.53 | -3.47% | 8,251,595 |
| Jan 30, 2026 | 32.60 | 32.60 | 29.98 | 30.59 | 30.59 | -9.36% | 15,990,204 |
| Jan 29, 2026 | 35.01 | 35.12 | 33.57 | 33.75 | 33.75 | -4.12% | 11,107,385 |
| Jan 28, 2026 | 35.32 | 35.60 | 34.90 | 35.20 | 35.20 | -1.87% | 11,699,600 |
| Jan 27, 2026 | 33.61 | 35.95 | 32.80 | 35.87 | 35.87 | 5.35% | 19,355,560 |
| Jan 26, 2026 | 35.00 | 35.22 | 33.57 | 34.05 | 34.05 | -3.68% | 10,827,990 |
| Jan 23, 2026 | 33.19 | 35.50 | 33.19 | 35.35 | 35.35 | 6.00% | 17,246,944 |
| Jan 22, 2026 | 34.31 | 34.39 | 33.23 | 33.35 | 33.35 | -2.14% | 7,843,500 |
| Jan 21, 2026 | 32.60 | 34.20 | 32.25 | 34.08 | 34.08 | 3.62% | 10,722,340 |
| Jan 20, 2026 | 33.46 | 34.86 | 32.45 | 32.89 | 32.89 | -1.97% | 10,220,180 |
| Jan 19, 2026 | 33.41 | 33.85 | 33.10 | 33.55 | 33.55 | -0.39% | 5,824,900 |
| Jan 16, 2026 | 33.27 | 33.97 | 32.90 | 33.68 | 33.68 | 1.88% | 8,660,031 |
| Jan 15, 2026 | 32.80 | 33.47 | 32.62 | 33.06 | 33.06 | -0.69% | 6,160,867 |
| Jan 14, 2026 | 33.62 | 34.08 | 32.71 | 33.29 | 33.29 | -0.86% | 10,189,330 |
| Jan 13, 2026 | 34.90 | 34.95 | 33.39 | 33.58 | 33.58 | -3.92% | 11,357,070 |
| Jan 12, 2026 | 33.78 | 35.50 | 33.27 | 34.95 | 34.95 | 2.01% | 18,777,940 |
| Jan 9, 2026 | 31.96 | 34.73 | 31.88 | 34.26 | 34.26 | 6.90% | 17,367,140 |
| Jan 8, 2026 | 32.35 | 32.39 | 31.91 | 32.05 | 32.05 | -1.14% | 6,226,271 |
| Jan 7, 2026 | 32.29 | 32.54 | 31.80 | 32.42 | 32.42 | 0.25% | 8,677,377 |
| Jan 6, 2026 | 32.00 | 33.00 | 31.75 | 32.34 | 32.34 | 1.47% | 10,414,850 |
| Jan 5, 2026 | 30.88 | 32.13 | 30.72 | 31.87 | 31.87 | 3.84% | 7,351,241 |
| Dec 31, 2025 | 31.39 | 31.49 | 30.57 | 30.69 | 30.69 | -1.41% | 4,994,754 |
| Dec 30, 2025 | 31.28 | 31.92 | 30.88 | 31.13 | 31.13 | -1.08% | 5,707,179 |
| Dec 29, 2025 | 31.55 | 31.78 | 31.18 | 31.47 | 31.47 | -0.10% | 5,016,191 |
| Dec 26, 2025 | 31.71 | 32.08 | 31.42 | 31.50 | 31.50 | -1.38% | 6,832,842 |
| Dec 25, 2025 | 32.62 | 32.62 | 31.35 | 31.94 | 31.94 | -2.56% | 9,801,184 |
| Dec 24, 2025 | 30.61 | 33.32 | 30.51 | 32.78 | 32.78 | 7.55% | 16,228,810 |
| Dec 23, 2025 | 30.01 | 30.87 | 29.92 | 30.48 | 30.48 | 1.03% | 7,666,388 |
| Dec 22, 2025 | 30.29 | 30.52 | 29.93 | 30.17 | 30.17 | -0.26% | 5,831,186 |
| Dec 19, 2025 | 29.88 | 30.48 | 29.66 | 30.25 | 30.25 | 1.78% | 6,983,661 |
| Dec 18, 2025 | 29.39 | 30.37 | 29.39 | 29.72 | 29.72 | -0.07% | 7,068,668 |
| Dec 17, 2025 | 28.90 | 29.88 | 28.64 | 29.74 | 29.74 | 2.62% | 7,338,400 |
| Dec 16, 2025 | 29.88 | 29.98 | 28.78 | 28.98 | 28.98 | -3.50% | 6,760,330 |
| Dec 15, 2025 | 30.05 | 30.55 | 29.59 | 30.03 | 30.03 | -0.23% | 6,226,337 |
| Dec 12, 2025 | 30.70 | 30.81 | 29.84 | 30.10 | 30.10 | -1.57% | 7,328,755 |
| Dec 11, 2025 | 32.00 | 32.24 | 30.58 | 30.58 | 30.58 | -4.74% | 9,196,846 |
| Dec 10, 2025 | 32.50 | 32.95 | 31.71 | 32.10 | 32.10 | -1.77% | 9,035,742 |
| Dec 9, 2025 | 33.03 | 33.36 | 32.60 | 32.68 | 32.68 | -2.10% | 10,049,190 |
| Dec 8, 2025 | 33.46 | 33.60 | 32.69 | 33.38 | 33.38 | 1.52% | 13,484,740 |
| Dec 5, 2025 | 32.99 | 33.00 | 32.02 | 32.88 | 32.88 | 0.06% | 11,435,130 |
| Dec 4, 2025 | 33.34 | 34.03 | 32.66 | 32.86 | 32.86 | -3.21% | 17,421,600 |
| Dec 3, 2025 | 34.58 | 35.32 | 33.95 | 33.95 | 33.95 | -0.61% | 19,808,907 |
| Dec 2, 2025 | 35.66 | 35.80 | 33.92 | 34.16 | 34.16 | -4.21% | 23,826,040 |
| Dec 1, 2025 | 34.10 | 37.91 | 33.69 | 35.66 | 35.66 | 5.35% | 36,552,730 |
| Nov 28, 2025 | 33.50 | 34.90 | 32.94 | 33.85 | 33.85 | 0.06% | 34,617,720 |
| Nov 27, 2025 | 28.28 | 33.83 | 28.27 | 33.83 | 33.83 | 20.01% | 23,496,140 |
| Nov 26, 2025 | 28.55 | 28.75 | 28.08 | 28.19 | 28.19 | -1.26% | 2,321,000 |
| Nov 25, 2025 | 28.37 | 29.09 | 28.10 | 28.55 | 28.55 | 2.04% | 4,406,600 |
| Nov 24, 2025 | 27.72 | 28.16 | 27.50 | 27.98 | 27.98 | 1.56% | 3,110,050 |
| Nov 21, 2025 | 28.44 | 28.70 | 27.37 | 27.55 | 27.55 | -4.37% | 4,954,300 |
| Nov 20, 2025 | 29.49 | 29.57 | 28.56 | 28.81 | 28.81 | -1.17% | 3,767,037 |
| Nov 19, 2025 | 30.30 | 30.40 | 29.00 | 29.15 | 29.15 | -3.48% | 4,411,200 |
| Nov 18, 2025 | 30.54 | 30.66 | 30.00 | 30.20 | 30.20 | -1.31% | 3,088,500 |
| Nov 17, 2025 | 30.87 | 31.00 | 30.49 | 30.60 | 30.60 | -1.29% | 2,985,045 |
| Nov 14, 2025 | 31.60 | 31.66 | 30.93 | 31.00 | 31.00 | -2.21% | 3,957,576 |
| Nov 13, 2025 | 31.80 | 32.25 | 31.48 | 31.70 | 31.70 | -0.28% | 4,172,645 |
| Nov 12, 2025 | 32.01 | 32.34 | 31.53 | 31.79 | 31.79 | -0.56% | 4,101,083 |
| Nov 11, 2025 | 32.40 | 32.82 | 31.78 | 31.97 | 31.97 | -0.47% | 5,273,165 |
| Nov 10, 2025 | 30.80 | 32.27 | 30.80 | 32.12 | 32.12 | 4.29% | 7,709,028 |
| Nov 7, 2025 | 31.31 | 31.45 | 30.70 | 30.80 | 30.80 | -2.25% | 4,930,612 |
| Nov 6, 2025 | 31.90 | 32.01 | 31.28 | 31.51 | 31.51 | -1.59% | 6,269,005 |
| Nov 5, 2025 | 31.80 | 32.96 | 31.73 | 32.02 | 32.02 | -0.90% | 7,773,239 |
| Nov 4, 2025 | 31.95 | 32.77 | 31.73 | 32.31 | 32.31 | 0.69% | 7,477,379 |
| Nov 3, 2025 | 31.50 | 32.29 | 30.87 | 32.09 | 32.09 | 1.61% | 8,651,933 |
| Oct 31, 2025 | 31.10 | 31.85 | 30.86 | 31.58 | 31.58 | 1.81% | 7,572,103 |
| Oct 30, 2025 | 31.20 | 32.41 | 30.61 | 31.02 | 31.02 | -0.89% | 9,841,780 |
| Oct 29, 2025 | 30.40 | 31.75 | 30.21 | 31.30 | 31.30 | 2.62% | 9,782,149 |
| Oct 28, 2025 | 29.71 | 30.92 | 29.56 | 30.50 | 30.50 | 0.73% | 6,309,308 |
| Oct 27, 2025 | 30.82 | 30.82 | 29.86 | 30.28 | 30.28 | -1.43% | 5,446,613 |
| Oct 24, 2025 | 29.90 | 30.77 | 29.72 | 30.72 | 30.72 | 3.40% | 5,643,993 |
| Oct 23, 2025 | 29.51 | 29.74 | 29.17 | 29.71 | 29.71 | 0.10% | 3,580,127 |
| Oct 22, 2025 | 30.11 | 30.18 | 29.54 | 29.68 | 29.68 | -2.46% | 5,288,042 |
| Oct 21, 2025 | 29.01 | 30.85 | 28.96 | 30.43 | 30.43 | 5.11% | 8,801,099 |
| Oct 20, 2025 | 29.19 | 29.29 | 28.71 | 28.95 | 28.95 | 1.01% | 3,600,607 |
| Oct 17, 2025 | 29.75 | 29.88 | 28.63 | 28.66 | 28.66 | -3.66% | 4,269,973 |
| Oct 16, 2025 | 30.35 | 30.62 | 29.55 | 29.75 | 29.75 | -0.83% | 5,552,600 |
| Oct 15, 2025 | 29.62 | 30.07 | 29.22 | 30.00 | 30.00 | 1.56% | 5,274,651 |
| Oct 14, 2025 | 30.69 | 30.93 | 29.33 | 29.54 | 29.54 | -3.02% | 6,639,839 |
| Oct 13, 2025 | 29.28 | 30.68 | 28.55 | 30.46 | 30.46 | -0.75% | 8,415,071 |
| Oct 10, 2025 | 32.24 | 32.27 | 30.65 | 30.69 | 30.69 | -5.10% | 8,015,033 |