Chengdu Lihang Technology Co,Ltd. (SHA:603261)
China · Delayed Price · Currency is CNY 28.00
-0.58 (-2.03%)
At close: Jan 20, 2026
SHA:603261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 31.38 | 32.41 | 30.89 | 32.41 | 32.41 | 4.99% | 2,096,300 |
| Jan 22, 2026 | 30.87 | 30.87 | 29.25 | 30.87 | 30.87 | 5.00% | 2,736,800 |
| Jan 21, 2026 | 28.20 | 29.40 | 28.17 | 29.40 | 29.40 | 5.00% | 1,138,600 |
| Jan 20, 2026 | 28.58 | 29.15 | 27.91 | 28.00 | 28.00 | -2.03% | 865,900 |
| Jan 19, 2026 | 28.11 | 29.00 | 27.70 | 28.58 | 28.58 | 2.11% | 914,100 |
| Jan 16, 2026 | 27.80 | 28.23 | 27.40 | 27.99 | 27.99 | 0.68% | 915,200 |
| Jan 15, 2026 | 27.73 | 28.15 | 26.65 | 27.80 | 27.80 | 3.04% | 1,212,600 |
| Jan 14, 2026 | 27.54 | 28.47 | 26.60 | 26.98 | 26.98 | -2.84% | 1,724,400 |
| Jan 13, 2026 | 28.80 | 28.90 | 27.77 | 27.77 | 27.77 | -4.99% | 2,651,700 |
| Jan 12, 2026 | 28.29 | 29.24 | 27.35 | 29.23 | 29.23 | 4.96% | 2,614,500 |
| Jan 9, 2026 | 27.32 | 27.90 | 26.71 | 27.85 | 27.85 | 4.82% | 3,232,001 |
| Jan 8, 2026 | 25.39 | 26.57 | 25.30 | 26.57 | 26.57 | 5.02% | 1,018,500 |
| Jan 7, 2026 | 25.50 | 25.91 | 25.02 | 25.30 | 25.30 | -0.47% | 991,800 |
| Jan 6, 2026 | 25.65 | 26.44 | 25.36 | 25.42 | 25.42 | 0.24% | 1,508,201 |
| Jan 5, 2026 | 24.20 | 25.36 | 24.20 | 25.36 | 25.36 | 5.01% | 1,416,780 |
| Dec 31, 2025 | 23.85 | 24.59 | 23.69 | 24.15 | 24.15 | 1.94% | 506,100 |
| Dec 30, 2025 | 24.50 | 24.50 | 23.60 | 23.69 | 23.69 | -3.31% | 659,900 |
| Dec 29, 2025 | 24.31 | 24.66 | 24.25 | 24.50 | 24.50 | -0.16% | 485,800 |
| Dec 26, 2025 | 24.62 | 25.17 | 24.20 | 24.54 | 24.54 | -1.80% | 1,036,500 |
| Dec 25, 2025 | 24.50 | 25.36 | 24.20 | 24.99 | 24.99 | 3.48% | 2,173,600 |
| Dec 24, 2025 | 23.00 | 24.15 | 23.00 | 24.15 | 24.15 | 5.00% | 581,100 |
| Dec 23, 2025 | 22.80 | 23.18 | 22.50 | 23.00 | 23.00 | 0.97% | 371,800 |
| Dec 22, 2025 | 23.00 | 23.00 | 22.55 | 22.78 | 22.78 | -0.18% | 306,600 |
| Dec 19, 2025 | 22.64 | 23.07 | 22.64 | 22.82 | 22.82 | 0.80% | 450,800 |
| Dec 18, 2025 | 22.02 | 22.83 | 22.01 | 22.64 | 22.64 | 1.84% | 555,300 |
| Dec 17, 2025 | 21.81 | 22.23 | 21.11 | 22.23 | 22.23 | 1.93% | 668,100 |
| Dec 16, 2025 | 22.50 | 22.59 | 21.33 | 21.81 | 21.81 | -2.81% | 645,100 |
| Dec 15, 2025 | 22.50 | 22.93 | 22.32 | 22.44 | 22.44 | -0.27% | 435,900 |
| Dec 12, 2025 | 22.86 | 22.86 | 22.17 | 22.50 | 22.50 | -1.57% | 726,200 |
| Dec 11, 2025 | 23.39 | 23.73 | 22.86 | 22.86 | 22.86 | -3.30% | 1,060,500 |
| Dec 10, 2025 | 23.84 | 23.84 | 22.90 | 23.64 | 23.64 | 0.47% | 484,000 |
| Dec 9, 2025 | 24.68 | 24.68 | 23.42 | 23.53 | 23.53 | -3.37% | 663,880 |
| Dec 8, 2025 | 24.08 | 25.13 | 24.01 | 24.35 | 24.35 | 1.04% | 1,118,400 |
| Dec 5, 2025 | 23.90 | 24.16 | 23.56 | 24.10 | 24.10 | 1.26% | 560,500 |
| Dec 4, 2025 | 24.42 | 24.50 | 23.63 | 23.80 | 23.80 | -2.54% | 746,600 |
| Dec 3, 2025 | 25.49 | 25.49 | 24.30 | 24.42 | 24.42 | -3.93% | 697,100 |
| Dec 2, 2025 | 25.57 | 25.75 | 24.60 | 25.42 | 25.42 | -0.63% | 565,200 |
| Dec 1, 2025 | 25.23 | 25.84 | 25.18 | 25.58 | 25.58 | 1.23% | 817,600 |
| Nov 28, 2025 | 25.63 | 25.89 | 25.20 | 25.27 | 25.27 | -1.40% | 713,500 |
| Nov 27, 2025 | 25.53 | 26.19 | 25.53 | 25.63 | 25.63 | -1.23% | 479,300 |
| Nov 26, 2025 | 26.98 | 26.98 | 25.82 | 25.95 | 25.95 | -2.88% | 845,100 |
| Nov 25, 2025 | 25.36 | 26.98 | 25.36 | 26.72 | 26.72 | 3.17% | 1,094,200 |
| Nov 24, 2025 | 25.50 | 26.26 | 25.40 | 25.90 | 25.90 | 1.57% | 921,800 |
| Nov 21, 2025 | 25.70 | 26.88 | 25.05 | 25.50 | 25.50 | -0.78% | 2,005,390 |
| Nov 20, 2025 | 26.60 | 26.98 | 25.47 | 25.70 | 25.70 | -3.38% | 1,032,200 |
| Nov 19, 2025 | 26.99 | 26.99 | 26.01 | 26.60 | 26.60 | -0.37% | 1,289,100 |
| Nov 18, 2025 | 27.80 | 28.35 | 26.66 | 26.70 | 26.70 | -4.85% | 1,784,500 |
| Nov 17, 2025 | 28.12 | 28.68 | 27.58 | 28.06 | 28.06 | 2.75% | 2,696,100 |
| Nov 14, 2025 | 26.29 | 27.31 | 26.29 | 27.31 | 27.31 | 5.00% | 1,065,300 |
| Nov 13, 2025 | 25.09 | 26.13 | 24.90 | 26.01 | 26.01 | 3.67% | 1,064,600 |