Chengdu Lihang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	55.00	55.00	52.30	52.73	52.73	-2.55%	1,553,300
Jul 14, 2026	53.73	56.66	52.25	54.11	54.11	-1.51%	2,730,200
Jul 13, 2026	55.39	56.40	52.58	54.94	54.94	-1.66%	2,808,600
Jul 10, 2026	56.66	58.00	54.73	55.87	55.87	0.40%	4,209,900
Jul 9, 2026	52.68	55.65	49.50	55.65	55.65	2.11%	4,072,000
Jul 8, 2026	52.80	55.50	51.88	54.50	54.50	3.73%	4,124,700
Jul 7, 2026	52.86	55.00	51.30	52.54	52.54	-0.36%	2,560,000
Jul 6, 2026	51.79	55.51	50.56	52.73	52.73	2.81%	3,685,334
Jul 3, 2026	49.60	52.99	49.60	51.29	51.29	3.49%	4,539,600
Jul 2, 2026	44.30	49.56	42.53	49.56	49.56	10.01%	5,447,700
Jul 1, 2026	49.22	53.02	44.96	45.05	45.05	-9.81%	6,269,235
Jun 30, 2026	52.61	55.14	47.35	49.95	49.95	-5.06%	5,535,700
Jun 29, 2026	60.00	62.23	52.22	52.61	52.61	-8.02%	5,643,741
Jun 26, 2026	51.93	57.20	51.93	57.20	57.20	10.00%	1,775,200
Jun 25, 2026	49.00	53.58	49.00	52.00	52.00	6.12%	3,742,200
Jun 24, 2026	49.58	52.99	45.65	49.00	49.00	-2.16%	5,018,859
Jun 23, 2026	44.39	51.36	44.39	50.08	50.08	7.26%	4,942,300
Jun 22, 2026	48.35	48.80	40.33	46.69	46.69	4.29%	4,646,459
Jun 18, 2026	42.63	44.77	42.50	44.77	44.77	10.00%	2,626,300
Jun 17, 2026	36.00	40.70	35.80	40.70	40.70	10.00%	2,248,008
Jun 16, 2026	36.00	38.49	35.60	37.00	37.00	4.28%	2,641,400
Jun 12, 2026	34.00	35.48	34.00	35.48	35.48	5.00%	707,100
Jun 11, 2026	33.16	33.90	32.62	33.79	33.79	1.84%	235,000
Jun 10, 2026	33.09	33.34	32.20	33.18	33.18	-0.75%	287,600
Jun 9, 2026	33.17	33.49	32.62	33.43	33.43	1.27%	259,200
Jun 8, 2026	33.80	33.88	32.60	33.01	33.01	-2.42%	328,300
Jun 5, 2026	33.00	34.18	33.00	33.83	33.83	2.52%	324,100
Jun 4, 2026	32.61	33.66	32.21	33.00	33.00	-1.49%	312,400
Jun 3, 2026	33.70	34.18	32.49	33.50	33.50	-2.02%	683,000
Jun 2, 2026	34.28	34.69	33.53	34.19	34.19	0.44%	629,300
Jun 1, 2026	34.12	34.66	33.51	34.04	34.04	-1.85%	1,145,822
May 29, 2026	36.69	36.69	34.68	34.68	34.68	-5.01%	708,400
May 28, 2026	37.10	37.48	36.11	36.51	36.51	-1.03%	415,700
May 27, 2026	36.50	37.99	36.20	36.89	36.89	0.11%	435,200
May 26, 2026	37.33	37.33	35.80	36.85	36.85	-1.31%	550,600
May 25, 2026	37.42	37.69	36.55	37.34	37.34	0.78%	532,500
May 22, 2026	35.44	37.05	35.39	37.05	37.05	4.99%	612,200