Chengdu Lihang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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