Chengdu Lihang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	56.00	56.25	52.12	54.55	54.55	-2.76%	3,410,100
Aug 14, 2026	58.00	62.98	55.00	56.10	56.10	-2.21%	4,873,450
Aug 13, 2026	53.19	57.37	52.50	57.37	57.37	10.01%	2,920,750
Aug 12, 2026	48.94	53.01	47.51	52.15	52.15	6.58%	3,264,600
Aug 11, 2026	48.51	49.17	47.11	48.93	48.93	-0.65%	1,194,400
Aug 10, 2026	49.89	50.19	47.08	49.25	49.25	0.29%	1,924,900
Aug 7, 2026	50.46	50.97	48.67	49.11	49.11	-2.66%	2,495,400
Aug 6, 2026	50.94	52.48	49.70	50.45	50.45	-1.39%	3,224,600
Aug 5, 2026	49.35	52.05	47.72	51.16	51.16	2.63%	3,581,300
Aug 4, 2026	52.78	53.00	49.40	49.85	49.85	-0.16%	4,718,717
Aug 3, 2026	47.89	49.93	45.55	49.93	49.93	10.00%	1,985,278
Jul 31, 2026	43.00	45.39	43.00	45.39	45.39	10.01%	2,197,837
Jul 30, 2026	44.46	44.75	40.88	41.26	41.26	-7.43%	2,041,200
Jul 29, 2026	44.30	45.71	43.40	44.57	44.57	0.63%	1,840,800
Jul 28, 2026	45.50	46.88	44.01	44.29	44.29	-3.82%	2,687,900
Jul 27, 2026	40.50	46.13	40.50	46.05	46.05	2.33%	3,655,200
Jul 24, 2026	42.70	45.80	41.85	45.00	45.00	5.39%	2,210,600
Jul 23, 2026	42.00	43.48	41.13	42.70	42.70	1.93%	1,246,900
Jul 22, 2026	42.31	43.68	40.00	41.89	41.89	1.75%	1,879,400
Jul 21, 2026	42.48	42.48	38.36	41.17	41.17	-3.40%	2,847,900
Jul 20, 2026	47.35	48.50	42.62	42.62	42.62	-9.99%	2,309,000
Jul 17, 2026	49.00	50.07	46.15	47.35	47.35	-3.56%	2,574,300
Jul 16, 2026	51.80	53.82	48.00	49.10	49.10	-6.88%	3,107,900