Shenzhen - Delayed Quote CNY
LianChuang Electronic Technology Co.,Ltd (002036.SZ)
At close: 2:50 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 11.73 | 10.72 | 10.09 | 10.12 | 10.12 | 60,067,029 |
| 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 8, 2024 | 11.73 | 12.17 | 10.91 | 11.27 | 11.27 | 219,428,449 |
| Nov 7, 2024 | 10.62 | 11.26 | 10.35 | 11.26 | 11.26 | 86,045,622 |
| Nov 6, 2024 | 10.25 | 10.66 | 9.86 | 10.24 | 10.24 | 136,861,477 |
| Nov 5, 2024 | 9.51 | 10.22 | 9.46 | 10.07 | 10.07 | 110,956,709 |
| Nov 4, 2024 | 9.20 | 9.75 | 9.11 | 9.48 | 9.48 | 58,266,929 |
| Nov 1, 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 9, 2024 | 9.73 | 10.78 | 9.18 | 10.23 | 10.23 | 185,990,067 |
| Oct 8, 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 9, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 19,180,663 |
| Sep 6, 2024 | 7.06 | 7.43 | 6.90 | 7.43 | 7.43 | 104,254,594 |
| Sep 5, 2024 | 6.52 | 6.88 | 6.47 | 6.75 | 6.75 | 35,525,745 |
| Sep 4, 2024 | 6.55 | 6.62 | 6.43 | 6.53 | 6.53 | 22,474,411 |
| Sep 3, 2024 | 6.54 | 6.72 | 6.50 | 6.63 | 6.63 | 31,138,250 |
| Sep 2, 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 9, 2024 | 6.49 | 6.59 | 6.45 | 6.46 | 6.46 | 14,689,482 |
| Aug 8, 2024 | 6.43 | 6.55 | 6.35 | 6.46 | 6.46 | 15,107,260 |
| Aug 7, 2024 | 6.50 | 6.59 | 6.47 | 6.49 | 6.49 | 14,725,314 |
| Aug 6, 2024 | 6.46 | 6.57 | 6.36 | 6.53 | 6.53 | 25,325,836 |
| Aug 5, 2024 | 6.58 | 6.65 | 6.35 | 6.36 | 6.36 | 34,148,271 |
| Aug 2, 2024 | 6.85 | 6.97 | 6.64 | 6.68 | 6.68 | 28,733,169 |
| Aug 1, 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 9, 2024 | 6.30 | 6.62 | 6.27 | 6.61 | 6.61 | 23,746,122 |
| Jul 8, 2024 | 6.48 | 6.60 | 6.26 | 6.32 | 6.32 | 18,585,051 |
| Jul 5, 2024 | 6.47 | 6.56 | 6.34 | 6.51 | 6.51 | 11,625,659 |
| Jul 4, 2024 | 6.67 | 6.74 | 6.46 | 6.47 | 6.47 | 14,402,033 |
| Jul 3, 2024 | 6.61 | 6.72 | 6.52 | 6.68 | 6.68 | 15,787,205 |
| Jul 2, 2024 | 6.67 | 6.74 | 6.59 | 6.61 | 6.61 | 12,869,645 |
| Jul 1, 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 |
| Jun 19, 2024 | 7.29 | 7.39 | 7.18 | 7.21 | 7.21 | 14,206,080 |
| Jun 18, 2024 | 7.25 | 7.34 | 7.22 | 7.31 | 7.31 | 15,658,583 |
| Jun 17, 2024 | 7.13 | 7.32 | 7.07 | 7.25 | 7.25 | 20,276,519 |
| Jun 14, 2024 | 7.09 | 7.13 | 6.92 | 7.10 | 7.10 | 14,334,451 |
| Jun 13, 2024 | 7.10 | 7.21 | 7.03 | 7.09 | 7.09 | 14,745,688 |
| Jun 12, 2024 | 7.01 | 7.25 | 7.01 | 7.10 | 7.10 | 17,624,109 |
| Jun 11, 2024 | 6.69 | 7.04 | 6.61 | 7.04 | 7.04 | 24,619,202 |
| Jun 7, 2024 | 6.72 | 6.90 | 6.66 | 6.74 | 6.74 | 18,262,100 |
| Jun 6, 2024 | 6.90 | 7.06 | 6.65 | 6.67 | 6.67 | 21,793,470 |
| Jun 5, 2024 | 6.94 | 7.08 | 6.93 | 6.93 | 6.93 | 12,463,169 |
| Jun 4, 2024 | 7.09 | 7.09 | 6.90 | 7.00 | 7.00 | 15,140,590 |
| Jun 3, 2024 | 7.27 | 7.31 | 7.04 | 7.11 | 7.11 | 19,468,544 |
| May 31, 2024 | 7.13 | 7.35 | 7.10 | 7.25 | 7.25 | 16,698,723 |
| May 30, 2024 | 7.06 | 7.17 | 6.89 | 7.11 | 7.11 | 17,140,510 |
| May 29, 2024 | 6.96 | 7.20 | 6.93 | 7.05 | 7.05 | 15,992,996 |
| May 28, 2024 | 7.02 | 7.15 | 6.94 | 6.97 | 6.97 | 13,914,700 |
| May 27, 2024 | 7.00 | 7.09 | 6.86 | 7.06 | 7.06 | 17,551,806 |
| May 24, 2024 | 7.20 | 7.24 | 7.00 | 7.00 | 7.00 | 19,538,870 |
| May 23, 2024 | 7.49 | 7.49 | 7.20 | 7.21 | 7.21 | 15,556,852 |
| May 22, 2024 | 7.25 | 7.44 | 7.24 | 7.43 | 7.43 | 16,599,653 |
| May 21, 2024 | 7.35 | 7.44 | 7.26 | 7.30 | 7.30 | 15,189,119 |
| May 20, 2024 | 7.39 | 7.48 | 7.32 | 7.36 | 7.36 | 16,155,924 |
| May 17, 2024 | 7.17 | 7.40 | 7.14 | 7.40 | 7.40 | 22,222,344 |
| May 16, 2024 | 7.23 | 7.29 | 7.16 | 7.20 | 7.20 | 15,129,300 |
| May 15, 2024 | 7.25 | 7.28 | 7.12 | 7.14 | 7.14 | 14,899,885 |
| May 14, 2024 | 7.28 | 7.54 | 7.19 | 7.27 | 7.27 | 20,591,830 |
| May 13, 2024 | 7.39 | 7.46 | 7.16 | 7.20 | 7.20 | 29,544,463 |
| May 10, 2024 | 7.67 | 7.70 | 7.46 | 7.50 | 7.50 | 19,579,087 |
| May 9, 2024 | 7.54 | 7.77 | 7.50 | 7.70 | 7.70 | 22,547,238 |
| May 8, 2024 | 7.69 | 7.75 | 7.51 | 7.53 | 7.53 | 23,285,760 |
| May 7, 2024 | 7.77 | 7.89 | 7.69 | 7.71 | 7.71 | 29,424,848 |
| May 6, 2024 | 7.75 | 8.00 | 7.67 | 7.84 | 7.84 | 51,421,525 |
| Apr 30, 2024 | 7.85 | 7.95 | 7.47 | 7.52 | 7.52 | 53,233,475 |
| Apr 29, 2024 | 7.35 | 7.62 | 7.32 | 7.62 | 7.62 | 40,766,638 |
| Apr 26, 2024 | 6.90 | 7.19 | 6.90 | 7.15 | 7.15 | 24,330,250 |
| Apr 25, 2024 | 6.85 | 7.06 | 6.80 | 6.94 | 6.94 | 18,372,826 |
| Apr 24, 2024 | 6.67 | 6.90 | 6.63 | 6.89 | 6.89 | 22,303,200 |
| Apr 23, 2024 | 6.70 | 6.82 | 6.64 | 6.66 | 6.66 | 14,804,641 |
| Apr 22, 2024 | 6.59 | 6.76 | 6.40 | 6.67 | 6.67 | 24,307,172 |
| Apr 19, 2024 | 6.95 | 6.95 | 6.64 | 6.70 | 6.70 | 31,815,118 |
| Apr 18, 2024 | 7.07 | 7.25 | 6.90 | 7.00 | 7.00 | 31,329,764 |
| Apr 17, 2024 | 6.68 | 7.08 | 6.68 | 7.07 | 7.07 | 37,295,415 |
| Apr 16, 2024 | 7.01 | 7.02 | 6.54 | 6.58 | 6.58 | 48,648,234 |
| Apr 15, 2024 | 7.49 | 7.58 | 7.05 | 7.15 | 7.15 | 47,904,704 |
| Apr 12, 2024 | 7.76 | 8.30 | 7.66 | 7.69 | 7.69 | 42,241,312 |
| Apr 11, 2024 | 7.62 | 8.03 | 7.55 | 7.69 | 7.69 | 30,925,050 |
| Apr 10, 2024 | 8.18 | 8.18 | 7.60 | 7.73 | 7.73 | 51,793,059 |
| Apr 9, 2024 | 8.18 | 8.29 | 7.95 | 8.24 | 8.24 | 61,222,070 |
| Apr 8, 2024 | 8.22 | 8.67 | 8.14 | 8.27 | 8.27 | 91,196,962 |
| Apr 3, 2024 | 7.97 | 8.26 | 7.75 | 8.05 | 8.05 | 46,481,667 |
| Apr 2, 2024 | 8.30 | 8.31 | 7.93 | 8.03 | 8.03 | 58,037,063 |
| Apr 1, 2024 | 7.95 | 8.40 | 7.94 | 8.40 | 8.40 | 56,710,532 |
| Mar 29, 2024 | 7.78 | 7.82 | 7.56 | 7.88 | 7.88 | 13,084,600 |
| Mar 28, 2024 | 7.39 | 7.83 | 7.33 | 7.75 | 7.75 | 32,903,289 |
| Mar 27, 2024 | 7.88 | 7.90 | 7.36 | 7.36 | 7.36 | 30,530,009 |
| Mar 26, 2024 | 7.78 | 7.94 | 7.72 | 7.86 | 7.86 | 26,856,849 |
| Mar 25, 2024 | 8.07 | 8.24 | 7.83 | 7.90 | 7.90 | 36,207,088 |
| Mar 22, 2024 | 8.26 | 8.37 | 8.10 | 8.16 | 8.16 | 32,172,351 |
| Mar 21, 2024 | 8.44 | 8.48 | 8.24 | 8.32 | 8.32 | 34,073,947 |
| Mar 20, 2024 | 8.50 | 8.60 | 8.31 | 8.40 | 8.40 | 46,341,980 |
| Mar 19, 2024 | 8.37 | 8.68 | 8.31 | 8.41 | 8.41 | 66,850,367 |
| Mar 18, 2024 | 8.16 | 8.37 | 8.05 | 8.34 | 8.34 | 61,743,018 |
| Mar 15, 2024 | 7.83 | 8.03 | 7.78 | 8.03 | 8.03 | 26,258,555 |
| Mar 14, 2024 | 7.95 | 8.03 | 7.75 | 7.88 | 7.88 | 29,537,370 |
| Mar 13, 2024 | 8.17 | 8.17 | 7.95 | 8.00 | 8.00 | 39,226,205 |
| Mar 12, 2024 | 7.86 | 8.16 | 7.82 | 8.09 | 8.09 | 56,189,449 |
| Mar 11, 2024 | 7.70 | 7.89 | 7.62 | 7.88 | 7.88 | 34,570,786 |
| Mar 8, 2024 | 7.56 | 7.83 | 7.51 | 7.79 | 7.79 | 35,563,638 |
| Mar 7, 2024 | 7.92 | 7.94 | 7.57 | 7.58 | 7.58 | 53,629,533 |
| Mar 6, 2024 | 8.17 | 8.18 | 7.78 | 7.93 | 7.93 | 77,079,377 |
| Mar 5, 2024 | 7.75 | 8.20 | 7.70 | 8.14 | 8.14 | 90,220,347 |
| Mar 4, 2024 | 7.80 | 7.96 | 7.67 | 7.85 | 7.85 | 45,441,267 |
| Mar 1, 2024 | 7.64 | 7.79 | 7.50 | 7.75 | 7.75 | 41,284,951 |
| Feb 29, 2024 | 7.09 | 7.65 | 7.05 | 7.59 | 7.59 | 41,244,346 |
| Feb 28, 2024 | 7.74 | 7.90 | 7.06 | 7.07 | 7.07 | 49,833,433 |
| Feb 27, 2024 | 7.42 | 7.70 | 7.35 | 7.70 | 7.70 | 30,728,016 |
| Feb 26, 2024 | 7.54 | 7.66 | 7.34 | 7.46 | 7.46 | 34,420,098 |
| Feb 23, 2024 | 7.25 | 7.39 | 7.10 | 7.37 | 7.37 | 28,655,839 |
| Feb 22, 2024 | 6.94 | 7.16 | 6.90 | 7.14 | 7.14 | 29,132,722 |
| Feb 21, 2024 | 6.85 | 7.25 | 6.78 | 6.98 | 6.98 | 28,715,351 |
| Feb 20, 2024 | 6.84 | 6.92 | 6.71 | 6.90 | 6.90 | 20,358,464 |
| Feb 19, 2024 | 6.81 | 6.95 | 6.70 | 6.87 | 6.87 | 33,976,251 |
| Feb 8, 2024 | 6.57 | 6.78 | 6.38 | 6.71 | 6.71 | 46,938,973 |
| Feb 7, 2024 | 6.07 | 6.63 | 6.07 | 6.58 | 6.58 | 55,215,358 |
| Feb 6, 2024 | 5.60 | 6.16 | 5.41 | 6.03 | 6.03 | 39,765,355 |
| Feb 5, 2024 | 6.25 | 6.28 | 5.70 | 5.73 | 5.73 | 39,506,636 |
| Feb 2, 2024 | 6.78 | 6.88 | 6.07 | 6.33 | 6.33 | 36,280,911 |
| Feb 1, 2024 | 6.66 | 7.04 | 6.64 | 6.74 | 6.74 | 30,584,714 |
| Jan 31, 2024 | 6.58 | 6.98 | 6.55 | 6.61 | 6.61 | 49,489,744 |
| Jan 30, 2024 | 7.28 | 7.53 | 7.18 | 7.20 | 7.20 | 22,826,144 |
| Jan 29, 2024 | 7.70 | 7.78 | 7.30 | 7.30 | 7.30 | 24,363,630 |
| Jan 26, 2024 | 7.82 | 7.90 | 7.62 | 7.64 | 7.64 | 26,423,522 |
| Jan 25, 2024 | 7.69 | 7.90 | 7.61 | 7.90 | 7.90 | 23,852,827 |
| Jan 24, 2024 | 7.75 | 7.85 | 7.35 | 7.69 | 7.69 | 28,236,018 |
| Jan 23, 2024 | 7.54 | 7.74 | 7.49 | 7.71 | 7.71 | 26,100,876 |
| Jan 22, 2024 | 8.20 | 8.23 | 7.45 | 7.54 | 7.54 | 33,262,174 |
| Jan 19, 2024 | 8.34 | 8.46 | 8.18 | 8.20 | 8.20 | 15,869,464 |
| Jan 18, 2024 | 8.28 | 8.48 | 8.05 | 8.42 | 8.42 | 27,700,078 |
| Jan 17, 2024 | 8.74 | 8.74 | 8.29 | 8.30 | 8.30 | 27,992,269 |
| Jan 16, 2024 | 8.94 | 8.95 | 8.63 | 8.74 | 8.74 | 24,071,209 |
| Jan 15, 2024 | 8.93 | 9.06 | 8.80 | 8.94 | 8.94 | 11,880,070 |
| Jan 12, 2024 | 9.11 | 9.13 | 8.99 | 8.99 | 8.99 | 14,543,899 |
| Jan 11, 2024 | 8.98 | 9.24 | 8.92 | 9.17 | 9.17 | 19,857,678 |
| Jan 10, 2024 | 9.04 | 9.12 | 8.79 | 8.98 | 8.98 | 16,192,603 |
| Jan 9, 2024 | 9.14 | 9.25 | 8.98 | 9.07 | 9.07 | 19,450,627 |
| Jan 8, 2024 | 9.44 | 9.45 | 9.11 | 9.11 | 9.11 | 23,590,263 |
| Jan 5, 2024 | 9.68 | 9.77 | 9.37 | 9.45 | 9.45 | 19,844,540 |
| Jan 4, 2024 | 9.83 | 9.94 | 9.61 | 9.68 | 9.68 | 19,451,059 |
| Jan 3, 2024 | 10.01 | 10.10 | 9.75 | 9.84 | 9.84 | 22,060,873 |
| Jan 2, 2024 | 10.22 | 10.27 | 10.10 | 10.11 | 10.11 | 18,370,349 |
| Dec 29, 2023 | 9.83 | 10.27 | 9.79 | 10.21 | 10.21 | 31,568,262 |
| Dec 28, 2023 | 9.60 | 9.87 | 9.50 | 9.82 | 9.82 | 22,084,700 |
| Dec 27, 2023 | 9.55 | 9.65 | 9.51 | 9.61 | 9.61 | 12,515,420 |
| Dec 26, 2023 | 9.70 | 9.70 | 9.38 | 9.54 | 9.54 | 19,689,477 |
| Dec 25, 2023 | 9.63 | 9.77 | 9.60 | 9.72 | 9.72 | 11,983,666 |
| Dec 22, 2023 | 9.82 | 9.82 | 9.55 | 9.63 | 9.63 | 19,204,400 |
| Dec 21, 2023 | 9.72 | 9.87 | 9.56 | 9.79 | 9.79 | 21,873,018 |
| Dec 20, 2023 | 9.99 | 10.07 | 9.76 | 9.77 | 9.77 | 21,247,073 |
| Dec 19, 2023 | 9.90 | 10.10 | 9.84 | 9.95 | 9.95 | 22,247,127 |
| Dec 18, 2023 | 10.29 | 10.35 | 9.84 | 9.89 | 9.89 | 38,646,168 |
| Dec 15, 2023 | 10.45 | 10.52 | 10.25 | 10.40 | 10.40 | 20,984,202 |
| Dec 14, 2023 | 10.43 | 10.64 | 10.35 | 10.40 | 10.40 | 26,137,388 |
| Dec 13, 2023 | 10.47 | 10.55 | 10.31 | 10.33 | 10.33 | 18,992,838 |
| Dec 12, 2023 | 10.47 | 10.52 | 10.40 | 10.48 | 10.48 | 18,830,404 |
| Dec 11, 2023 | 10.15 | 10.49 | 10.01 | 10.46 | 10.46 | 29,175,531 |
| Dec 8, 2023 | 10.48 | 10.63 | 10.20 | 10.20 | 10.20 | 39,228,750 |
| Dec 7, 2023 | 10.45 | 10.60 | 10.34 | 10.46 | 10.46 | 25,535,575 |
| Dec 6, 2023 | 10.52 | 10.72 | 10.46 | 10.50 | 10.50 | 36,761,401 |
| Dec 5, 2023 | 11.18 | 11.19 | 10.61 | 10.61 | 10.61 | 58,630,218 |
| Dec 4, 2023 | 11.50 | 11.60 | 11.15 | 11.21 | 11.21 | 62,657,804 |
| Dec 1, 2023 | 11.35 | 11.93 | 11.17 | 11.59 | 11.59 | 99,243,733 |
| Nov 30, 2023 | 11.40 | 11.49 | 11.14 | 11.40 | 11.40 | 100,619,332 |
| Nov 29, 2023 | 10.80 | 11.83 | 10.72 | 11.61 | 11.61 | 154,967,949 |
| Nov 28, 2023 | 10.72 | 10.90 | 10.56 | 10.75 | 10.75 | 37,434,991 |
| Nov 27, 2023 | 10.61 | 10.95 | 10.57 | 10.78 | 10.78 | 45,859,034 |
| Nov 24, 2023 | 11.00 | 11.02 | 10.38 | 10.43 | 10.43 | 43,386,006 |
| Nov 23, 2023 | 10.50 | 10.90 | 10.43 | 10.89 | 10.89 | 38,495,429 |
| Nov 22, 2023 | 10.69 | 11.05 | 10.55 | 10.55 | 10.55 | 35,895,894 |
| Nov 21, 2023 | 11.00 | 11.08 | 10.71 | 10.74 | 10.74 | 45,839,067 |
| Nov 20, 2023 | 10.88 | 11.20 | 10.74 | 10.98 | 10.98 | 50,354,997 |
| Nov 17, 2023 | 10.60 | 10.98 | 10.53 | 10.86 | 10.86 | 30,513,666 |
| Nov 16, 2023 | 10.88 | 11.00 | 10.68 | 10.69 | 10.69 | 30,360,696 |
| Nov 15, 2023 | 10.93 | 11.05 | 10.73 | 10.97 | 10.97 | 39,748,756 |
Related Tickers
301413.SZ SHENZHEN AMPRON TE
46.94
-3.51%
000970.SZ Beijing Zhong Ke San Huan High-Tech Co., Ltd.
10.62
-3.01%
600673.SS Guangdong HEC Technology Holding Co., Ltd
8.29
-2.47%
002273.SZ Zhejiang Crystal-Optech Co., Ltd
22.14
-0.23%
000636.SZ Guangdong Fenghua Advanced Technology (Holding) Co., Ltd.
16.17
-0.80%
002429.SZ Shenzhen MTC Co., Ltd.
5.13
-2.29%
002600.SZ Lingyi iTech (Guangdong) Company
8.92
-0.34%
002387.SZ Visionox Technology Inc.
12.98
+5.10%
002179.SZ AVIC Jonhon Optronic Technology Co.,Ltd.
41.33
-1.95%
000727.SZ TPV Technology Co., Ltd.
2.8000
-1.75%