Stock listing
Shenzhen:300784 Ningbo Lian Technology Co Ltd. (利安科技) 股价
Follow Ningbo Lian Technology Co Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300784
¥36.95 CNY +0.73 (+2.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥35.30 – ¥37.60 CNYNov 2, 2026
- Volume
- 576,800 sharesNov 2, 2026
- Market cap
- ¥2.08B CNYAt the close on Nov 2, 2026 · price × 56.24M shares outstanding
- 52-week range
- ¥34.19 – ¥64.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥23.22M CNYMedian day 542,998 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300784 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥36.95 | +0.73 | +2.0% | ¥37.52 | ¥37.60 | ¥35.30 | 576,800 | |
| ¥36.22 | -1.68 | -4.4% | ¥37.52 | ¥38.49 | ¥36.13 | 552,800 | |
| ¥37.90 | -1.37 | -3.5% | ¥39.16 | ¥39.18 | ¥37.83 | 398,300 | |
| ¥39.27 | +1.43 | +3.8% | ¥37.83 | ¥39.53 | ¥37.83 | 496,300 | |
| ¥37.84 | -1.58 | -4.0% | ¥39.41 | ¥40.21 | ¥37.84 | 381,800 | |
| ¥39.42 | 0.00 | 0.0% | ¥39.22 | ¥39.83 | ¥38.87 | 447,313 | |
| ¥39.42 | +1.03 | +2.7% | ¥38.01 | ¥39.65 | ¥36.73 | 693,500 | |
| ¥38.39 | -0.58 | -1.5% | ¥38.96 | ¥39.47 | ¥38.39 | 431,700 | |
| ¥38.97 | -0.75 | -1.9% | ¥39.98 | ¥40.17 | ¥38.91 | 381,900 | |
| ¥39.72 | +0.44 | +1.1% | ¥39.25 | ¥40.13 | ¥38.86 | 471,200 | |
| ¥39.28 | -0.53 | -1.3% | ¥39.51 | ¥39.99 | ¥38.02 | 605,100 | |
| ¥39.81 | +0.96 | +2.5% | ¥39.26 | ¥40.62 | ¥39.26 | 619,900 | |
| ¥38.85 | -1.32 | -3.3% | ¥40.00 | ¥40.00 | ¥38.73 | 588,171 | |
| ¥40.17 | -1.97 | -4.7% | ¥41.71 | ¥42.10 | ¥40.02 | 508,800 | |
| ¥42.14 | +0.88 | +2.1% | ¥41.97 | ¥42.75 | ¥39.65 | 691,000 | |
| ¥41.26 | -0.72 | -1.7% | ¥41.98 | ¥42.12 | ¥41.00 | 483,500 | |
| ¥41.98 | -0.45 | -1.1% | ¥44.33 | ¥44.33 | ¥40.33 | 751,601 | |
| ¥42.43 | +0.09 | +0.2% | ¥42.34 | ¥44.33 | ¥42.01 | 812,969 | |
| ¥42.34 | -0.52 | -1.2% | ¥43.30 | ¥43.41 | ¥42.08 | 369,709 | |
| ¥42.86 | +0.68 | +1.6% | ¥41.97 | ¥43.18 | ¥41.97 | 428,769 | |
| ¥42.18 | -0.68 | -1.6% | ¥42.65 | ¥42.90 | ¥41.75 | 523,601 | |
| ¥42.86 | -0.04 | -0.1% | ¥42.69 | ¥43.43 | ¥42.30 | 450,740 | |
| ¥42.90 | +0.23 | +0.5% | ¥42.46 | ¥42.95 | ¥42.43 | 405,600 | |
| ¥42.67 | +1.08 | +2.6% | ¥41.50 | ¥42.90 | ¥41.50 | 574,577 | |
| ¥41.59 | +0.78 | +1.9% | ¥40.81 | ¥41.72 | ¥40.81 | 424,288 | |
| ¥40.81 | +0.24 | +0.6% | ¥40.66 | ¥41.26 | ¥40.50 | 419,500 | |
| ¥40.57 | +0.52 | +1.3% | ¥40.25 | ¥40.66 | ¥39.27 | 457,401 | |
| ¥40.05 | +0.49 | +1.2% | ¥40.35 | ¥40.35 | ¥38.87 | 484,602 | |
| ¥39.56 | -0.94 | -2.3% | ¥40.46 | ¥40.50 | ¥39.30 | 362,100 | |
| ¥40.50 | +0.17 | +0.4% | ¥40.22 | ¥41.07 | ¥39.66 | 322,200 | |
| ¥40.33 | -0.74 | -1.8% | ¥40.80 | ¥40.80 | ¥39.19 | 520,800 | |
| ¥41.07 | -0.74 | -1.8% | ¥41.81 | ¥41.81 | ¥40.91 | 417,300 | |
| ¥41.81 | -0.50 | -1.2% | ¥42.49 | ¥42.50 | ¥41.76 | 363,187 | |
| ¥42.31 | -0.20 | -0.5% | ¥42.05 | ¥42.59 | ¥41.91 | 397,054 | |
| ¥42.51 | +0.71 | +1.7% | ¥42.03 | ¥42.56 | ¥41.61 | 574,200 | |
| ¥41.80 | -0.14 | -0.3% | ¥42.18 | ¥42.80 | ¥41.61 | 684,400 | |
| ¥41.94 | -0.70 | -1.6% | ¥42.85 | ¥44.50 | ¥41.85 | 945,600 | |
| ¥42.64 | +0.36 | +0.9% | ¥41.90 | ¥42.78 | ¥41.50 | 728,700 | |
| ¥42.28 | +0.01 | 0.0% | ¥42.49 | ¥42.51 | ¥41.87 | 543,900 | |
| ¥42.27 | +0.43 | +1.0% | ¥41.83 | ¥42.50 | ¥41.44 | 638,800 | |
| ¥41.84 | +0.19 | +0.5% | ¥41.69 | ¥42.14 | ¥41.38 | 393,600 | |
| ¥41.65 | +0.21 | +0.5% | ¥41.43 | ¥41.88 | ¥41.22 | 421,654 | |
| ¥41.44 | -0.25 | -0.6% | ¥41.48 | ¥41.93 | ¥41.11 | 401,600 | |
| ¥41.69 | +1.14 | +2.8% | ¥40.35 | ¥41.85 | ¥40.00 | 542,695 | |
| ¥40.55 | -0.40 | -1.0% | ¥40.99 | ¥41.26 | ¥40.00 | 545,100 | |
| ¥40.95 | -0.22 | -0.5% | ¥40.66 | ¥41.12 | ¥39.87 | 771,901 | |
| ¥41.17 | -0.91 | -2.2% | ¥41.87 | ¥42.00 | ¥40.87 | 1,247,299 | |
| ¥42.08 | +0.95 | +2.3% | ¥41.13 | ¥43.95 | ¥40.73 | 1,696,358 | |
| ¥41.13 | -0.30 | -0.7% | ¥41.64 | ¥41.66 | ¥40.51 | 543,300 | |
| ¥41.43 | +0.40 | +1.0% | ¥41.36 | ¥41.56 | ¥40.54 | 624,400 | |
| ¥41.03 | +0.19 | +0.5% | ¥40.88 | ¥41.30 | ¥40.50 | 617,841 | |
| ¥40.84 | -0.27 | -0.7% | ¥41.25 | ¥41.89 | ¥40.84 | 620,700 | |
| ¥41.11 | +0.26 | +0.6% | ¥40.64 | ¥41.42 | ¥40.64 | 445,636 | |
| ¥40.85 | -0.12 | -0.3% | ¥40.68 | ¥41.15 | ¥39.89 | 565,150 | |
| ¥40.97 | +1.04 | +2.6% | ¥40.00 | ¥41.06 | ¥39.43 | 606,550 | |
| ¥39.93 | +0.10 | +0.3% | ¥40.00 | ¥40.78 | ¥39.30 | 637,117 | |
| ¥39.83 | +0.49 | +1.2% | ¥39.20 | ¥40.04 | ¥39.05 | 659,200 | |
| ¥39.34 | -0.14 | -0.4% | ¥39.52 | ¥39.95 | ¥39.20 | 570,800 | |
| ¥39.48 | +0.48 | +1.2% | ¥39.20 | ¥40.09 | ¥39.00 | 753,902 | |
| ¥39.00 | +0.90 | +2.4% | ¥38.20 | ¥39.12 | ¥38.14 | 532,100 |
- Ticker
- Shenzhen:300784
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Ningbo Lian Technology Co Ltd.