Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China · Delayed Price · Currency is CNY 8.42
+0.01 (0.12%)
At close: Feb 27, 2026
SHE:002392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.36 | 8.47 | 8.30 | 8.42 | 8.42 | 0.12% | 15,897,590 |
| Feb 26, 2026 | 8.46 | 8.48 | 8.31 | 8.41 | 8.41 | -0.36% | 11,845,100 |
| Feb 25, 2026 | 8.25 | 8.45 | 8.25 | 8.44 | 8.44 | 2.30% | 17,754,300 |
| Feb 24, 2026 | 8.39 | 8.43 | 8.21 | 8.25 | 8.25 | -0.36% | 13,016,800 |
| Feb 13, 2026 | 8.40 | 8.46 | 8.27 | 8.28 | 8.28 | -2.24% | 13,884,200 |
| Feb 12, 2026 | 8.35 | 8.55 | 8.30 | 8.47 | 8.47 | 0.71% | 16,232,150 |
| Feb 11, 2026 | 8.29 | 8.60 | 8.19 | 8.41 | 8.41 | 2.19% | 23,958,100 |
| Feb 10, 2026 | 8.15 | 8.35 | 8.11 | 8.23 | 8.23 | 0.61% | 15,815,400 |
| Feb 9, 2026 | 8.10 | 8.22 | 8.03 | 8.18 | 8.18 | 1.87% | 15,763,300 |
| Feb 6, 2026 | 7.94 | 8.12 | 7.81 | 8.03 | 8.03 | 0.50% | 15,429,000 |
| Feb 5, 2026 | 7.95 | 8.05 | 7.93 | 7.99 | 7.99 | -0.87% | 16,725,200 |
| Feb 4, 2026 | 8.05 | 8.29 | 8.00 | 8.06 | 8.06 | 1.26% | 38,135,880 |
| Feb 3, 2026 | 8.06 | 8.07 | 7.87 | 7.96 | 7.96 | 0.63% | 18,031,540 |
| Feb 2, 2026 | 8.22 | 8.27 | 7.90 | 7.91 | 7.91 | -4.35% | 28,348,250 |
| Jan 30, 2026 | 8.73 | 8.73 | 8.05 | 8.27 | 8.27 | -6.13% | 44,386,100 |
| Jan 29, 2026 | 8.89 | 8.98 | 8.78 | 8.81 | 8.81 | -1.78% | 19,017,000 |
| Jan 28, 2026 | 8.88 | 9.14 | 8.76 | 8.97 | 8.97 | 1.70% | 28,755,300 |
| Jan 27, 2026 | 8.84 | 8.88 | 8.61 | 8.82 | 8.82 | 0.23% | 23,517,700 |
| Jan 26, 2026 | 9.04 | 9.04 | 8.75 | 8.80 | 8.80 | -2.65% | 25,027,950 |
| Jan 23, 2026 | 8.91 | 9.10 | 8.83 | 9.04 | 9.04 | 1.80% | 26,082,506 |
| Jan 22, 2026 | 8.79 | 8.98 | 8.72 | 8.88 | 8.88 | 1.60% | 19,631,690 |
| Jan 21, 2026 | 8.49 | 8.88 | 8.38 | 8.74 | 8.74 | 2.46% | 23,753,270 |
| Jan 20, 2026 | 8.57 | 8.59 | 8.44 | 8.53 | 8.53 | -0.70% | 13,854,900 |
| Jan 19, 2026 | 8.45 | 8.64 | 8.41 | 8.59 | 8.59 | 1.90% | 16,862,500 |
| Jan 16, 2026 | 8.45 | 8.55 | 8.35 | 8.43 | 8.43 | 0.24% | 12,953,800 |
| Jan 15, 2026 | 8.62 | 8.64 | 8.31 | 8.41 | 8.41 | -2.44% | 21,689,501 |
| Jan 14, 2026 | 8.49 | 8.91 | 8.48 | 8.62 | 8.62 | 1.53% | 33,466,830 |
| Jan 13, 2026 | 8.99 | 9.00 | 8.44 | 8.49 | 8.49 | -4.61% | 31,303,450 |
| Jan 12, 2026 | 8.61 | 9.03 | 8.53 | 8.90 | 8.90 | 5.45% | 39,461,169 |
| Jan 9, 2026 | 8.33 | 8.55 | 8.29 | 8.44 | 8.44 | 1.81% | 27,713,703 |
| Jan 8, 2026 | 8.26 | 8.39 | 8.16 | 8.29 | 8.29 | 0.24% | 24,309,300 |
| Jan 7, 2026 | 7.81 | 8.37 | 7.81 | 8.27 | 8.27 | 5.08% | 43,955,400 |
| Jan 6, 2026 | 7.75 | 7.95 | 7.70 | 7.87 | 7.87 | 0.51% | 30,294,340 |
| Jan 5, 2026 | 7.47 | 7.98 | 7.47 | 7.83 | 7.83 | 4.68% | 30,073,786 |
| Dec 31, 2025 | 7.50 | 7.57 | 7.38 | 7.48 | 7.48 | -0.40% | 11,109,906 |
| Dec 30, 2025 | 7.47 | 7.62 | 7.40 | 7.51 | 7.51 | -0.53% | 11,792,120 |
| Dec 29, 2025 | 7.68 | 7.68 | 7.51 | 7.55 | 7.55 | -1.18% | 8,846,800 |
| Dec 26, 2025 | 7.71 | 7.76 | 7.58 | 7.64 | 7.64 | -0.91% | 10,281,900 |
| Dec 25, 2025 | 7.63 | 7.75 | 7.60 | 7.71 | 7.71 | 0.92% | 12,065,740 |
| Dec 24, 2025 | 7.49 | 7.66 | 7.48 | 7.64 | 7.64 | 1.87% | 10,624,506 |
| Dec 23, 2025 | 7.55 | 7.55 | 7.44 | 7.50 | 7.50 | -0.66% | 7,728,666 |
| Dec 22, 2025 | 7.58 | 7.61 | 7.50 | 7.55 | 7.55 | 0.13% | 9,270,201 |
| Dec 19, 2025 | 7.34 | 7.62 | 7.33 | 7.54 | 7.54 | 2.72% | 14,876,520 |
| Dec 18, 2025 | 7.34 | 7.48 | 7.30 | 7.34 | 7.34 | -0.54% | 12,293,990 |
| Dec 17, 2025 | 7.30 | 7.41 | 7.18 | 7.38 | 7.38 | 0.68% | 12,258,830 |
| Dec 16, 2025 | 7.54 | 7.56 | 7.29 | 7.33 | 7.33 | -3.04% | 12,875,400 |
| Dec 15, 2025 | 7.58 | 7.66 | 7.52 | 7.56 | 7.56 | -0.66% | 7,549,300 |
| Dec 12, 2025 | 7.52 | 7.67 | 7.52 | 7.61 | 7.61 | 0.40% | 8,866,000 |
| Dec 11, 2025 | 7.61 | 7.69 | 7.56 | 7.58 | 7.58 | -0.92% | 10,052,020 |
| Dec 10, 2025 | 7.67 | 7.73 | 7.55 | 7.65 | 7.65 | -0.91% | 11,755,920 |