Chengdu Lihang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	43.00	43.07	38.35	39.50	39.50	-7.04%	2,234,144
Nov 2, 2026	42.40	42.93	40.88	42.49	42.49	-0.19%	1,324,487
Oct 30, 2026	43.97	44.37	41.01	42.57	42.57	-3.93%	1,560,087
Oct 29, 2026	44.98	45.61	43.80	44.31	44.31	-1.75%	1,192,500
Oct 28, 2026	44.38	45.20	42.80	45.10	45.10	2.50%	1,446,278
Oct 27, 2026	45.49	45.87	43.50	44.00	44.00	-3.28%	996,000
Oct 26, 2026	46.48	46.48	44.50	45.49	45.49	-1.81%	1,065,800
Oct 23, 2026	46.80	46.88	42.42	46.33	46.33	-1.00%	2,085,300
Oct 22, 2026	49.88	49.88	46.00	46.80	46.80	-3.76%	1,548,200
Oct 21, 2026	48.88	49.07	48.00	48.63	48.63	0.52%	1,046,500
Oct 20, 2026	47.54	48.60	46.60	48.38	48.38	2.07%	1,163,882
Oct 19, 2026	47.14	47.77	45.18	47.40	47.40	-0.21%	1,527,800
Oct 16, 2026	47.50	48.66	46.83	47.50	47.50	1.11%	1,463,100
Oct 15, 2026	47.00	48.45	46.21	46.98	46.98	-3.79%	1,776,700
Oct 14, 2026	49.36	51.20	48.60	48.83	48.83	-1.55%	1,725,200
Oct 13, 2026	48.31	49.65	46.58	49.60	49.60	0.81%	1,437,900
Oct 12, 2026	49.26	50.66	48.18	49.20	49.20	-0.12%	1,562,900
Oct 9, 2026	47.76	49.62	46.20	49.26	49.26	3.47%	1,889,400
Oct 8, 2026	47.00	49.38	47.00	47.61	47.61	0.59%	1,700,200
Sep 30, 2026	50.00	50.40	47.00	47.33	47.33	-4.35%	2,441,700
Sep 29, 2026	49.02	50.17	46.74	49.48	49.48	-0.04%	2,583,200
Sep 28, 2026	52.78	53.20	49.50	49.50	49.50	-6.60%	1,833,500
Sep 24, 2026	51.90	53.66	51.20	53.00	53.00	1.92%	1,865,600
Sep 23, 2026	54.35	54.90	51.72	52.00	52.00	-4.32%	2,101,700
Sep 22, 2026	53.58	54.47	53.19	54.35	54.35	1.44%	1,881,000
Sep 21, 2026	52.47	53.68	51.09	53.58	53.58	1.34%	2,685,100
Sep 18, 2026	52.27	53.10	51.65	52.87	52.87	1.03%	1,901,100
Sep 17, 2026	55.18	55.55	52.00	52.33	52.33	-4.39%	2,294,800
Sep 16, 2026	50.13	55.50	50.13	54.73	54.73	-1.69%	3,842,050
Sep 15, 2026	57.92	59.36	55.67	55.67	55.67	-10.01%	2,648,200
Sep 14, 2026	57.00	61.90	55.05	61.86	61.86	8.72%	4,788,000
Sep 11, 2026	58.00	59.20	56.30	56.90	56.90	-2.15%	2,744,300
Sep 10, 2026	57.03	59.55	56.00	58.15	58.15	0.95%	2,601,300
Sep 9, 2026	55.67	57.67	54.85	57.60	57.60	3.52%	2,122,400
Sep 8, 2026	56.55	56.80	54.51	55.64	55.64	-1.35%	1,387,700
Sep 7, 2026	57.47	58.57	55.88	56.40	56.40	-2.29%	1,824,800
Sep 4, 2026	60.00	60.88	57.18	57.72	57.72	-1.16%	3,084,200
Sep 3, 2026	56.35	59.26	56.09	58.40	58.40	3.64%	2,883,000
Sep 2, 2026	57.42	58.18	55.30	56.35	56.35	-0.58%	2,640,100
Sep 1, 2026	56.55	58.42	55.70	56.68	56.68	0.96%	3,075,300
Aug 31, 2026	53.95	59.00	53.95	56.14	56.14	-1.51%	4,020,800
Aug 28, 2026	63.37	64.60	55.01	57.00	57.00	-2.95%	6,242,800
Aug 27, 2026	55.00	58.73	53.73	58.73	58.73	10.00%	1,759,600
Aug 26, 2026	50.15	53.68	49.98	53.39	53.39	6.78%	2,842,300
Aug 25, 2026	49.50	50.39	47.64	50.00	50.00	0.20%	1,432,700
Aug 24, 2026	49.50	50.51	48.78	49.90	49.90	-1.52%	1,166,900
Aug 21, 2026	50.40	50.83	48.96	50.67	50.67	1.54%	1,269,800
Aug 20, 2026	51.46	51.46	49.17	49.90	49.90	-1.13%	1,219,400
Aug 19, 2026	51.68	52.87	50.05	50.47	50.47	-3.92%	1,879,200
Aug 18, 2026	54.01	54.85	52.52	52.53	52.53	-3.70%	2,245,100