Advertisement
U.S. markets open in 4 hours 39 minutes
S&P Futures
5,941.50 -36.75 (-0.61%) Dow Futures
43,707.00 -194.00 (-0.44%) Nasdaq Futures
20,830.50 -181.25 (-0.86%) Russell 2000 Futures
2,338.70 -10.90 (-0.46%) Crude Oil
67.79 -0.91 (-1.32%) Gold
2,572.20 -0.70 (-0.03%)
LianChuang Electronic Technology Co.,Ltd (002036.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 11.73 | 10.72 | 10.09 | 10.11 | 10.11 | 63,511,729 |
| Nov 14, 2024 | 10.93 | 11.19 | 10.56 | 10.62 | 10.62 | 62,006,271 |
| Nov 13, 2024 | 11.17 | 11.30 | 10.75 | 11.04 | 11.04 | 86,476,501 |
| Nov 12, 2024 | 11.69 | 11.88 | 11.25 | 11.48 | 11.48 | 124,092,160 |
| Nov 11, 2024 | 11.34 | 11.50 | 10.91 | 11.37 | 11.37 | 126,302,939 |
| Nov 08, 2024 | 11.73 | 12.17 | 10.91 | 11.27 | 11.27 | 219,428,449 |
| Nov 07, 2024 | 10.62 | 11.26 | 10.35 | 11.26 | 11.26 | 86,045,622 |
| Nov 06, 2024 | 10.25 | 10.66 | 9.86 | 10.24 | 10.24 | 136,861,477 |
| Nov 05, 2024 | 9.51 | 10.22 | 9.46 | 10.07 | 10.07 | 110,956,709 |
| Nov 04, 2024 | 9.20 | 9.75 | 9.11 | 9.48 | 9.48 | 58,266,929 |
| Nov 01, 2024 | 9.95 | 10.30 | 9.20 | 9.22 | 9.22 | 110,055,235 |
| Oct 31, 2024 | 10.00 | 10.25 | 9.82 | 9.99 | 9.99 | 130,890,611 |
| Oct 30, 2024 | 9.10 | 10.10 | 9.10 | 9.81 | 9.81 | 141,021,132 |
| Oct 29, 2024 | 9.45 | 9.54 | 9.18 | 9.21 | 9.21 | 75,677,505 |
| Oct 28, 2024 | 9.25 | 9.48 | 9.17 | 9.45 | 9.45 | 62,880,375 |
| Oct 25, 2024 | 9.27 | 9.38 | 9.14 | 9.23 | 9.23 | 54,494,865 |
| Oct 24, 2024 | 9.36 | 9.36 | 9.09 | 9.15 | 9.15 | 43,134,320 |
| Oct 23, 2024 | 9.31 | 9.48 | 9.20 | 9.23 | 9.23 | 59,369,546 |
| Oct 22, 2024 | 9.45 | 9.65 | 9.16 | 9.31 | 9.31 | 84,378,169 |
| Oct 21, 2024 | 9.39 | 9.80 | 9.16 | 9.50 | 9.50 | 104,513,093 |
| Oct 18, 2024 | 8.90 | 9.58 | 8.86 | 9.33 | 9.33 | 104,796,527 |
| Oct 17, 2024 | 8.82 | 9.22 | 8.82 | 9.01 | 9.01 | 80,981,914 |
| Oct 16, 2024 | 8.60 | 8.90 | 8.55 | 8.83 | 8.83 | 59,354,707 |
| Oct 15, 2024 | 9.11 | 9.28 | 8.88 | 8.90 | 8.90 | 105,578,638 |
| Oct 14, 2024 | 8.27 | 9.05 | 8.21 | 9.03 | 9.03 | 112,393,530 |
| Oct 11, 2024 | 9.35 | 9.66 | 8.43 | 8.43 | 8.43 | 141,319,681 |
| Oct 10, 2024 | 10.22 | 10.29 | 9.35 | 9.37 | 9.37 | 129,805,863 |
| Oct 09, 2024 | 9.73 | 10.78 | 9.18 | 10.23 | 10.23 | 185,990,067 |
| Oct 08, 2024 | 9.87 | 9.87 | 9.06 | 9.87 | 9.87 | 154,501,857 |
| Sep 30, 2024 | 8.58 | 8.97 | 8.30 | 8.97 | 8.97 | 159,716,128 |
| Sep 27, 2024 | 7.80 | 8.30 | 7.69 | 8.15 | 8.15 | 159,124,253 |
| Sep 26, 2024 | 6.92 | 7.61 | 6.92 | 7.61 | 7.61 | 115,745,191 |
| Sep 25, 2024 | 6.97 | 7.18 | 6.91 | 6.92 | 6.92 | 85,365,919 |
| Sep 24, 2024 | 6.89 | 6.99 | 6.70 | 6.97 | 6.97 | 83,364,827 |
| Sep 23, 2024 | 6.75 | 6.96 | 6.65 | 6.83 | 6.83 | 67,549,353 |
| Sep 20, 2024 | 6.72 | 6.93 | 6.72 | 6.80 | 6.80 | 81,221,969 |
| Sep 19, 2024 | 6.54 | 6.75 | 6.45 | 6.64 | 6.64 | 70,569,081 |
| Sep 18, 2024 | 6.70 | 6.77 | 6.48 | 6.49 | 6.49 | 77,534,638 |
| Sep 13, 2024 | 7.21 | 7.30 | 6.77 | 6.82 | 6.82 | 125,574,548 |
| Sep 12, 2024 | 7.53 | 7.99 | 7.28 | 7.41 | 7.41 | 191,789,104 |
| Sep 11, 2024 | 9.29 | 9.29 | 8.09 | 8.09 | 8.09 | 165,788,570 |
| Sep 10, 2024 | 8.69 | 8.99 | 8.09 | 8.99 | 8.99 | 204,057,756 |
| Sep 09, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 19,180,663 |
| Sep 06, 2024 | 7.06 | 7.43 | 6.90 | 7.43 | 7.43 | 104,254,594 |
| Sep 05, 2024 | 6.52 | 6.88 | 6.47 | 6.75 | 6.75 | 35,525,745 |
| Sep 04, 2024 | 6.55 | 6.62 | 6.43 | 6.53 | 6.53 | 22,474,411 |
| Sep 03, 2024 | 6.54 | 6.72 | 6.50 | 6.63 | 6.63 | 31,138,250 |
| Sep 02, 2024 | 6.56 | 6.63 | 6.43 | 6.46 | 6.46 | 23,710,143 |
| Aug 30, 2024 | 6.47 | 6.72 | 6.47 | 6.57 | 6.57 | 33,122,210 |
| Aug 29, 2024 | 6.18 | 6.55 | 6.15 | 6.47 | 6.47 | 29,157,561 |
| Aug 28, 2024 | 6.16 | 6.29 | 6.08 | 6.21 | 6.21 | 16,654,874 |
| Aug 27, 2024 | 6.46 | 6.47 | 6.17 | 6.19 | 6.19 | 21,551,842 |
| Aug 26, 2024 | 6.29 | 6.54 | 6.29 | 6.47 | 6.47 | 18,605,979 |
| Aug 23, 2024 | 6.22 | 6.53 | 6.15 | 6.36 | 6.36 | 20,488,800 |
| Aug 22, 2024 | 6.41 | 6.44 | 6.22 | 6.23 | 6.23 | 17,758,691 |
| Aug 21, 2024 | 6.45 | 6.54 | 6.38 | 6.41 | 6.41 | 18,182,200 |
| Aug 20, 2024 | 6.65 | 6.67 | 6.47 | 6.49 | 6.49 | 16,243,619 |
| Aug 19, 2024 | 6.72 | 6.78 | 6.61 | 6.62 | 6.62 | 22,703,169 |
| Aug 16, 2024 | 6.77 | 6.92 | 6.71 | 6.77 | 6.77 | 38,937,797 |
| Aug 15, 2024 | 6.54 | 6.90 | 6.49 | 6.66 | 6.66 | 37,643,997 |
| Aug 14, 2024 | 6.46 | 6.56 | 6.44 | 6.50 | 6.50 | 21,747,614 |
| Aug 13, 2024 | 6.39 | 6.48 | 6.33 | 6.45 | 6.45 | 13,409,672 |
| Aug 12, 2024 | 6.43 | 6.48 | 6.35 | 6.39 | 6.39 | 12,906,195 |
| Aug 09, 2024 | 6.49 | 6.59 | 6.45 | 6.46 | 6.46 | 14,689,482 |
| Aug 08, 2024 | 6.43 | 6.55 | 6.35 | 6.46 | 6.46 | 15,107,260 |
| Aug 07, 2024 | 6.50 | 6.59 | 6.47 | 6.49 | 6.49 | 14,725,314 |
| Aug 06, 2024 | 6.46 | 6.57 | 6.36 | 6.53 | 6.53 | 25,325,836 |
| Aug 05, 2024 | 6.58 | 6.65 | 6.35 | 6.36 | 6.36 | 34,148,271 |
| Aug 02, 2024 | 6.85 | 6.97 | 6.64 | 6.68 | 6.68 | 28,733,169 |
| Aug 01, 2024 | 6.99 | 7.04 | 6.88 | 6.98 | 6.98 | 18,128,437 |
| Jul 31, 2024 | 6.62 | 6.96 | 6.61 | 6.96 | 6.96 | 25,384,545 |
| Jul 30, 2024 | 6.64 | 6.75 | 6.58 | 6.65 | 6.65 | 15,305,814 |
| Jul 29, 2024 | 6.61 | 6.75 | 6.53 | 6.66 | 6.66 | 16,953,045 |
| Jul 26, 2024 | 6.70 | 6.72 | 6.57 | 6.61 | 6.61 | 16,317,054 |
| Jul 25, 2024 | 6.51 | 6.63 | 6.41 | 6.55 | 6.55 | 19,080,300 |
| Jul 24, 2024 | 6.66 | 6.74 | 6.52 | 6.58 | 6.58 | 25,936,578 |
| Jul 23, 2024 | 6.98 | 6.98 | 6.67 | 6.68 | 6.68 | 25,825,300 |
| Jul 22, 2024 | 6.96 | 7.05 | 6.86 | 7.00 | 7.00 | 19,597,443 |
| Jul 19, 2024 | 6.89 | 7.08 | 6.83 | 6.99 | 6.99 | 24,963,280 |
| Jul 18, 2024 | 7.01 | 7.02 | 6.66 | 6.89 | 6.89 | 39,386,550 |
| Jul 17, 2024 | 7.27 | 7.33 | 7.08 | 7.09 | 7.09 | 31,882,100 |
| Jul 16, 2024 | 7.07 | 7.36 | 7.03 | 7.32 | 7.32 | 42,731,725 |
| Jul 15, 2024 | 7.25 | 7.30 | 7.09 | 7.10 | 7.10 | 34,950,898 |
| Jul 12, 2024 | 7.09 | 7.36 | 7.01 | 7.27 | 7.27 | 59,076,737 |
| Jul 11, 2024 | 7.37 | 7.49 | 7.01 | 7.16 | 7.16 | 78,765,280 |
| Jul 10, 2024 | 6.74 | 7.27 | 6.67 | 7.27 | 7.27 | 65,548,412 |
| Jul 09, 2024 | 6.30 | 6.62 | 6.27 | 6.61 | 6.61 | 23,746,122 |
| Jul 08, 2024 | 6.48 | 6.60 | 6.26 | 6.32 | 6.32 | 18,585,051 |
| Jul 05, 2024 | 6.47 | 6.56 | 6.34 | 6.51 | 6.51 | 11,625,659 |
| Jul 04, 2024 | 6.67 | 6.74 | 6.46 | 6.47 | 6.47 | 14,402,033 |
| Jul 03, 2024 | 6.61 | 6.72 | 6.52 | 6.68 | 6.68 | 15,787,205 |
| Jul 02, 2024 | 6.67 | 6.74 | 6.59 | 6.61 | 6.61 | 12,869,645 |
| Jul 01, 2024 | 6.75 | 6.79 | 6.45 | 6.68 | 6.68 | 20,469,600 |
| Jun 28, 2024 | 6.60 | 6.90 | 6.51 | 6.75 | 6.75 | 20,568,127 |
| Jun 27, 2024 | 6.67 | 6.85 | 6.57 | 6.59 | 6.59 | 18,252,900 |
| Jun 26, 2024 | 6.39 | 6.75 | 6.26 | 6.74 | 6.74 | 18,857,427 |
| Jun 25, 2024 | 6.71 | 6.75 | 6.32 | 6.39 | 6.39 | 26,644,619 |
| Jun 24, 2024 | 7.02 | 7.07 | 6.66 | 6.67 | 6.67 | 25,581,655 |
| Jun 21, 2024 | 7.00 | 7.12 | 6.86 | 7.06 | 7.06 | 14,020,636 |
| Jun 20, 2024 | 7.21 | 7.28 | 7.03 | 7.04 | 7.04 | 15,878,644 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.