Shenzhen Liantronics

300269
🏛️ china →
4.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.96 4.01 3.91 3.91 6.3M
2021-12-30 3.85 3.94 3.84 3.89 6.0M
2021-12-29 3.91 3.94 3.86 3.87 5.8M
2021-12-28 3.80 3.94 3.78 3.93 6.8M
2021-12-27 3.81 3.82 3.72 3.78 6.7M
2021-12-24 3.94 3.96 3.75 3.78 10.8M
2021-12-23 4.02 4.03 3.92 3.93 7.7M
2021-12-22 4.03 4.08 4.01 4.03 5.9M
2021-12-21 3.96 4.08 3.93 4.05 6.6M
2021-12-20 4.15 4.19 3.99 3.99 12.6M
2021-12-17 4.18 4.32 4.16 4.20 10.1M
2021-12-16 4.23 4.30 4.14 4.19 13.4M
2021-12-15 4.16 4.34 4.12 4.25 15.2M
2021-12-14 4.01 4.20 4.00 4.14 13.7M
2021-12-13 4.06 4.06 3.94 4.03 9.0M
2021-12-10 4.01 4.02 3.90 3.99 7.4M
2021-12-09 3.93 4.11 3.90 4.01 11.8M
2021-12-08 3.97 4.03 3.93 3.93 9.6M
2021-12-07 4.06 4.07 3.92 4.00 12.5M
2021-12-06 4.00 4.10 3.95 4.02 16.2M
2021-12-03 3.96 4.05 3.81 4.01 29.9M
2021-12-02 4.39 4.44 4.13 4.13 26.2M
2021-12-01 4.30 4.45 4.17 4.44 25.8M
2021-11-30 4.26 4.42 4.26 4.32 22.5M
2021-11-29 4.11 4.21 4.08 4.14 10.3M
2021-11-26 4.20 4.27 4.12 4.17 11.8M
2021-11-25 4.27 4.28 4.20 4.23 11.2M
2021-11-24 4.20 4.34 4.16 4.30 16.2M
2021-11-23 4.31 4.36 4.13 4.21 22.2M
2021-11-22 4.37 4.47 4.28 4.29 21.5M
2021-11-19 4.55 4.68 4.31 4.36 26.4M
2021-11-18 4.42 4.63 4.40 4.55 19.5M
2021-11-17 4.42 4.56 4.33 4.44 18.7M
2021-11-16 4.20 4.54 4.18 4.47 27.0M
2021-11-15 4.32 4.43 4.14 4.23 18.2M
2021-11-12 4.08 4.28 4.03 4.24 22.4M
2021-11-11 3.94 4.15 3.91 4.07 18.3M
2021-11-10 4.09 4.09 3.92 3.98 19.5M
2021-11-09 4.08 4.19 4.00 4.09 19.3M
2021-11-08 4.10 4.29 4.03 4.11 26.2M
2021-11-05 3.88 4.26 3.82 4.13 33.2M
2021-11-04 3.82 3.99 3.73 3.91 23.6M
2021-11-03 3.85 4.15 3.77 3.78 32.1M
2021-11-02 3.61 3.71 3.55 3.69 20.0M
2021-11-01 3.60 3.68 3.52 3.62 15.6M
2021-10-29 3.45 3.58 3.43 3.53 14.8M
2021-10-28 3.60 3.64 3.36 3.39 18.2M
2021-10-27 3.60 3.74 3.52 3.68 16.5M
2021-10-26 3.45 3.68 3.43 3.63 18.6M
2021-10-25 3.46 3.49 3.39 3.46 10.1M
2021-10-22 3.27 3.55 3.25 3.48 19.7M
2021-10-21 3.32 3.35 3.24 3.24 5.0M
2021-10-20 3.25 3.31 3.21 3.30 6.4M
2021-10-19 3.26 3.28 3.22 3.24 4.2M
2021-10-18 3.30 3.30 3.25 3.28 4.1M
2021-10-15 3.34 3.34 3.26 3.30 6.1M
2021-10-14 3.40 3.46 3.36 3.37 6.9M
2021-10-13 3.38 3.39 3.31 3.37 5.3M
2021-10-12 3.34 3.45 3.28 3.35 8.0M
2021-10-11 3.23 3.41 3.23 3.37 10.0M
2021-10-08 3.13 3.24 3.13 3.23 5.5M
2021-09-30 3.10 3.17 3.09 3.13 4.7M
2021-09-29 3.21 3.24 3.07 3.08 7.9M
2021-09-28 3.22 3.26 3.18 3.22 4.3M
2021-09-27 3.39 3.40 3.19 3.23 9.1M
2021-09-24 3.36 3.44 3.35 3.38 8.0M
2021-09-23 3.34 3.45 3.32 3.36 9.6M
2021-09-22 3.20 3.37 3.17 3.34 9.2M
2021-09-17 3.27 3.33 3.21 3.22 7.9M
2021-09-16 3.40 3.43 3.30 3.30 9.3M
2021-09-15 3.40 3.46 3.34 3.42 7.1M
2021-09-14 3.44 3.44 3.37 3.39 7.8M
2021-09-13 3.40 3.43 3.36 3.43 7.7M
2021-09-10 3.51 3.52 3.41 3.41 11.1M
2021-09-09 3.50 3.52 3.47 3.52 8.8M
2021-09-08 3.45 3.50 3.43 3.50 9.3M
2021-09-07 3.45 3.54 3.45 3.47 7.4M
2021-09-06 3.46 3.48 3.39 3.45 7.6M
2021-09-03 3.54 3.59 3.42 3.47 11.7M
2021-09-02 3.58 3.64 3.53 3.56 11.8M
2021-09-01 3.53 3.65 3.52 3.60 14.0M
2021-08-31 3.48 3.63 3.45 3.56 14.6M
2021-08-30 3.38 3.59 3.35 3.52 15.6M
2021-08-27 3.38 3.39 3.28 3.38 13.9M
2021-08-26 3.42 3.50 3.38 3.40 9.5M
2021-08-25 3.45 3.48 3.39 3.42 10.4M
2021-08-24 3.53 3.54 3.46 3.48 10.9M
2021-08-23 3.48 3.57 3.48 3.54 9.4M
2021-08-20 3.56 3.57 3.42 3.46 13.7M
2021-08-19 3.54 3.61 3.48 3.56 11.7M
2021-08-18 3.54 3.63 3.47 3.53 14.2M
2021-08-17 3.73 3.78 3.56 3.56 19.3M
2021-08-16 3.78 3.88 3.70 3.77 20.7M
2021-08-13 4.04 4.18 3.85 3.88 29.4M
2021-08-12 3.77 4.09 3.67 3.97 34.7M
2021-08-11 3.61 3.64 3.55 3.61 14.4M
2021-08-10 3.61 3.74 3.58 3.65 16.5M
2021-08-09 3.56 3.65 3.49 3.64 16.1M
2021-08-06 3.50 3.65 3.43 3.58 18.1M
2021-08-05 3.48 3.51 3.35 3.41 14.7M
2021-08-04 3.38 3.64 3.38 3.54 20.2M
2021-08-03 3.57 3.57 3.31 3.34 20.7M
2021-08-02 3.56 3.62 3.49 3.55 16.0M
2021-07-30 3.69 3.77 3.55 3.62 19.3M
2021-07-29 3.48 3.75 3.48 3.70 24.0M
2021-07-28 3.45 3.58 3.31 3.48 21.8M
2021-07-27 3.79 3.85 3.40 3.45 28.7M
2021-07-26 3.68 3.84 3.59 3.82 27.6M
2021-07-23 3.93 4.05 3.72 3.72 28.9M
2021-07-22 4.12 4.12 3.86 3.90 39.1M
2021-07-21 3.70 4.04 3.65 4.01 39.7M
2021-07-20 3.62 3.95 3.60 3.70 31.9M
2021-07-19 3.45 3.73 3.33 3.72 37.9M
2021-07-16 3.29 3.58 3.23 3.43 28.0M
2021-07-15 3.21 3.37 3.19 3.27 17.1M
2021-07-14 3.45 3.46 3.25 3.25 27.8M
2021-07-13 3.53 3.60 3.41 3.47 30.1M
2021-07-12 3.35 3.74 3.23 3.63 45.0M
2021-07-09 3.60 4.08 3.45 3.51 68.2M
2021-07-08 3.01 3.42 3.01 3.42 43.8M
2021-07-07 2.76 2.95 2.73 2.85 18.9M
2021-07-06 2.70 2.91 2.68 2.81 24.0M
2021-07-05 2.52 2.69 2.52 2.68 18.5M
2021-07-02 2.51 2.54 2.46 2.49 8.3M
2021-07-01 2.56 2.61 2.49 2.52 10.1M
2021-06-30 2.52 2.57 2.51 2.54 6.2M
2021-06-29 2.54 2.56 2.51 2.51 7.6M
2021-06-28 2.55 2.61 2.53 2.56 9.3M
2021-06-25 2.60 2.60 2.54 2.54 9.9M
2021-06-24 2.58 2.64 2.57 2.60 10.3M
2021-06-23 2.67 2.69 2.61 2.61 12.5M
2021-06-22 2.62 2.70 2.60 2.67 11.2M
2021-06-21 2.59 2.64 2.55 2.62 10.3M
2021-06-18 2.69 2.79 2.61 2.61 14.8M
2021-06-17 2.53 2.67 2.53 2.64 15.1M
2021-06-16 2.54 2.65 2.52 2.57 11.2M
2021-06-15 2.55 2.62 2.48 2.55 11.9M
2021-06-11 2.51 2.62 2.49 2.50 12.2M
2021-06-10 2.58 2.67 2.48 2.52 18.5M
2021-06-09 2.41 2.71 2.37 2.59 24.3M
2021-06-08 2.35 2.44 2.32 2.42 16.5M
2021-06-07 2.20 2.48 2.20 2.35 20.0M
2021-06-04 2.18 2.20 2.17 2.20 6.7M
2021-06-03 2.19 2.21 2.17 2.18 6.2M
2021-06-02 2.23 2.23 2.17 2.17 7.7M
2021-06-01 2.19 2.24 2.17 2.23 7.5M
2021-05-31 2.23 2.24 2.18 2.21 8.7M
2021-05-28 2.27 2.27 2.21 2.24 8.4M
2021-05-27 2.23 2.30 2.22 2.25 10.0M
2021-05-26 2.17 2.23 2.16 2.19 7.5M
2021-05-25 2.18 2.26 2.18 2.19 9.4M
2021-05-24 2.17 2.17 2.11 2.15 7.3M
2021-05-21 2.10 2.16 2.09 2.15 8.8M
2021-05-20 2.16 2.16 2.09 2.10 8.0M
2021-05-19 2.18 2.21 2.11 2.15 11.0M
2021-05-18 2.10 2.21 2.10 2.16 9.9M
2021-05-17 2.46 2.47 2.02 2.11 16.9M
2021-05-14 2.57 2.61 2.50 2.53 15.0M
2021-05-13 2.48 2.63 2.48 2.57 19.8M
2021-05-12 2.54 2.60 2.45 2.49 15.2M
2021-05-11 2.51 2.71 2.51 2.57 19.7M
2021-05-10 2.38 2.73 2.38 2.58 27.4M
2021-05-07 2.10 2.49 2.10 2.44 37.5M
2021-05-06 2.48 2.48 2.48 2.48 3.1M
2021-04-29 3.06 3.20 3.05 3.10 8.4M
2021-04-28 3.14 3.18 3.07 3.08 7.9M
2021-04-27 3.25 3.28 3.13 3.15 10.5M
2021-04-26 3.23 3.34 3.21 3.29 8.6M
2021-04-23 3.34 3.35 3.24 3.26 8.3M
2021-04-22 3.26 3.39 3.26 3.35 7.5M
2021-04-21 3.37 3.39 3.28 3.32 8.3M
2021-04-20 3.41 3.49 3.36 3.36 9.3M
2021-04-19 3.38 3.45 3.38 3.42 9.1M
2021-04-16 3.26 3.42 3.25 3.39 11.2M
2021-04-15 3.29 3.33 3.26 3.26 6.6M
2021-04-14 3.23 3.32 3.18 3.31 9.7M
2021-04-13 3.28 3.29 3.19 3.20 8.0M
2021-04-12 3.30 3.38 3.26 3.28 7.9M
2021-04-09 3.36 3.39 3.32 3.34 7.0M
2021-04-08 3.51 3.52 3.33 3.36 16.6M
2021-04-07 3.54 3.59 3.50 3.52 10.5M
2021-04-06 3.52 3.62 3.51 3.57 10.1M
2021-04-02 3.47 3.60 3.40 3.56 16.8M
2021-04-01 3.37 3.49 3.34 3.44 10.7M
2021-03-31 3.44 3.55 3.40 3.40 10.5M
2021-03-30 3.40 3.46 3.29 3.46 14.9M
2021-03-29 3.45 3.47 3.36 3.41 10.8M
2021-03-26 3.36 3.47 3.35 3.42 11.8M
2021-03-25 3.60 3.62 3.41 3.42 15.7M
2021-03-24 3.62 3.76 3.53 3.57 17.7M
2021-03-23 3.89 3.98 3.67 3.69 23.5M
2021-03-22 3.86 3.95 3.82 3.89 19.4M
2021-03-19 3.90 4.09 3.85 3.90 22.4M
2021-03-18 4.17 4.20 3.95 3.95 32.7M
2021-03-17 4.06 4.36 4.01 4.21 43.6M
2021-03-16 3.77 4.13 3.77 4.05 36.6M
2021-03-15 3.74 3.89 3.73 3.77 14.5M
2021-03-12 3.91 3.98 3.79 3.83 27.7M
2021-03-11 3.64 4.08 3.59 4.02 41.4M
2021-03-10 4.02 4.08 3.65 3.74 32.5M
2021-03-09 3.94 4.10 3.74 4.00 40.4M
2021-03-08 3.80 3.97 3.76 3.83 24.6M
2021-03-05 3.62 3.88 3.62 3.80 26.7M
2021-03-04 3.60 3.84 3.60 3.66 16.0M
2021-03-03 3.58 3.70 3.57 3.64 14.0M
2021-03-02 3.82 3.84 3.62 3.64 16.6M
2021-03-01 3.74 3.88 3.68 3.76 19.9M
2021-02-26 3.70 4.00 3.67 3.78 24.2M
2021-02-25 3.66 4.07 3.58 3.83 37.4M
2021-02-24 3.33 3.95 3.33 3.76 36.4M
2021-02-23 3.48 3.53 3.31 3.33 10.9M
2021-02-22 3.38 3.58 3.38 3.45 16.6M
2021-02-19 3.20 3.43 3.17 3.37 15.8M
2021-02-18 3.18 3.28 3.14 3.18 11.6M
2021-02-10 2.98 3.09 2.97 3.04 7.9M
2021-02-09 2.90 3.06 2.89 2.99 12.1M
2021-02-08 3.03 3.07 2.86 2.89 12.5M
2021-02-05 3.15 3.23 3.01 3.02 10.0M
2021-02-04 3.20 3.28 3.09 3.13 11.2M
2021-02-03 3.30 3.41 3.22 3.23 12.1M
2021-02-02 3.38 3.48 3.25 3.36 15.7M
2021-02-01 3.59 3.68 3.33 3.36 19.7M
2021-01-29 3.78 3.87 3.54 3.60 23.0M
2021-01-28 3.60 3.98 3.59 3.84 33.2M
2021-01-27 3.64 3.90 3.63 3.67 22.3M
2021-01-26 3.79 4.04 3.61 3.63 26.0M
2021-01-25 3.60 3.98 3.50 3.80 35.5M
2021-01-22 3.65 3.77 3.54 3.54 19.9M
2021-01-21 3.84 3.89 3.71 3.73 24.7M
2021-01-20 3.76 4.09 3.76 3.91 35.0M
2021-01-19 3.95 4.33 3.88 3.93 44.8M
2021-01-18 3.46 4.15 3.40 4.15 34.2M
2021-01-15 3.31 3.52 3.30 3.46 16.1M
2021-01-14 3.24 3.60 3.19 3.39 24.0M
2021-01-13 3.38 3.39 3.18 3.22 16.9M
2021-01-12 3.47 3.59 3.35 3.37 14.1M
2021-01-11 3.49 3.68 3.46 3.51 19.5M
2021-01-08 3.53 3.65 3.35 3.55 23.2M
2021-01-07 3.75 3.75 3.43 3.46 22.5M
2021-01-06 3.92 3.96 3.68 3.71 20.7M
2021-01-05 4.08 4.10 3.91 3.95 18.0M
2021-01-04 4.10 4.18 4.02 4.08 13.2M