Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China · Delayed Price · Currency is CNY 7.18
+0.11 (1.56%)
Jul 31, 2026, 3:04 PM CST
SHE:002392 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.20 | 7.30 | 7.15 | 7.18 | 7.18 | 1.56% | 12,190,700 |
| Jul 30, 2026 | 7.17 | 7.24 | 7.02 | 7.07 | 7.07 | -1.81% | 12,335,708 |
| Jul 29, 2026 | 7.05 | 7.24 | 7.03 | 7.20 | 7.20 | 2.71% | 14,413,539 |
| Jul 28, 2026 | 6.93 | 7.03 | 6.90 | 7.01 | 7.01 | -0.14% | 10,355,824 |
| Jul 27, 2026 | 6.75 | 7.05 | 6.74 | 7.02 | 7.02 | 4.15% | 13,356,909 |
| Jul 24, 2026 | 6.85 | 6.89 | 6.71 | 6.74 | 6.74 | -2.88% | 10,254,000 |
| Jul 23, 2026 | 6.79 | 6.95 | 6.76 | 6.94 | 6.94 | 2.21% | 11,616,900 |
| Jul 22, 2026 | 6.86 | 6.97 | 6.73 | 6.79 | 6.79 | -2.30% | 14,396,808 |
| Jul 21, 2026 | 6.75 | 6.99 | 6.47 | 6.95 | 6.95 | 4.04% | 24,555,310 |
| Jul 20, 2026 | 6.95 | 7.03 | 6.60 | 6.68 | 6.68 | -2.62% | 20,005,400 |
| Jul 17, 2026 | 7.07 | 7.12 | 6.78 | 6.86 | 6.86 | -3.65% | 18,727,400 |
| Jul 16, 2026 | 7.11 | 7.21 | 7.00 | 7.12 | 7.12 | -0.56% | 14,540,809 |
| Jul 15, 2026 | 7.32 | 7.35 | 7.08 | 7.16 | 7.16 | -1.92% | 16,102,700 |
| Jul 14, 2026 | 7.20 | 7.34 | 7.01 | 7.30 | 7.30 | 6.41% | 27,161,134 |
| Jul 13, 2026 | 7.25 | 7.27 | 6.86 | 6.86 | 6.86 | -6.92% | 24,204,100 |
| Jul 10, 2026 | 7.42 | 7.53 | 7.30 | 7.37 | 7.37 | 0.14% | 24,443,094 |
| Jul 9, 2026 | 7.45 | 7.57 | 7.02 | 7.36 | 7.36 | -2.00% | 31,534,500 |
| Jul 8, 2026 | 7.91 | 7.91 | 7.51 | 7.51 | 7.51 | -4.45% | 24,848,100 |
| Jul 7, 2026 | 8.55 | 8.55 | 7.79 | 7.86 | 7.86 | -7.31% | 42,098,399 |
| Jul 6, 2026 | 8.73 | 8.84 | 8.39 | 8.48 | 8.48 | -2.58% | 40,762,444 |
| Jul 3, 2026 | 8.57 | 8.99 | 8.51 | 8.74 | 8.71 | -0.46% | 66,316,155 |
| Jul 2, 2026 | 7.80 | 8.78 | 7.79 | 8.78 | 8.74 | 10.03% | 70,025,833 |
| Jul 1, 2026 | 8.13 | 8.22 | 7.93 | 7.98 | 7.95 | -1.12% | 30,911,100 |
| Jun 30, 2026 | 7.56 | 8.38 | 7.49 | 8.07 | 8.04 | 5.91% | 46,763,758 |
| Jun 29, 2026 | 7.94 | 8.08 | 7.56 | 7.62 | 7.59 | -4.75% | 34,043,456 |
| Jun 26, 2026 | 8.19 | 8.30 | 7.79 | 8.00 | 7.97 | -3.26% | 51,020,523 |
| Jun 25, 2026 | 8.88 | 8.88 | 8.10 | 8.27 | 8.24 | -8.11% | 83,977,619 |
| Jun 24, 2026 | 9.01 | 9.60 | 8.79 | 9.00 | 8.96 | -0.55% | 84,222,406 |
| Jun 23, 2026 | 8.38 | 9.17 | 8.24 | 9.05 | 9.01 | 8.51% | 91,757,878 |
| Jun 22, 2026 | 8.81 | 8.98 | 8.15 | 8.34 | 8.31 | -5.33% | 81,598,889 |
| Jun 18, 2026 | 8.01 | 8.81 | 8.01 | 8.81 | 8.77 | 9.99% | 36,022,100 |
| Jun 17, 2026 | 8.06 | 8.16 | 7.92 | 8.01 | 7.98 | -0.99% | 21,579,420 |
| Jun 16, 2026 | 8.06 | 8.25 | 7.80 | 8.09 | 8.06 | 1.13% | 29,285,800 |
| Jun 15, 2026 | 7.70 | 8.00 | 7.69 | 8.00 | 7.97 | 5.40% | 25,765,000 |
| Jun 12, 2026 | 7.48 | 7.79 | 7.48 | 7.59 | 7.56 | 2.43% | 23,763,550 |
| Jun 11, 2026 | 7.36 | 7.49 | 7.26 | 7.41 | 7.38 | -0.94% | 15,686,400 |
| Jun 10, 2026 | 7.60 | 7.69 | 7.35 | 7.48 | 7.45 | -1.84% | 21,662,500 |
| Jun 9, 2026 | 7.76 | 7.76 | 7.52 | 7.62 | 7.59 | -0.26% | 17,411,700 |
| Jun 8, 2026 | 7.88 | 7.95 | 7.48 | 7.64 | 7.61 | -4.74% | 28,876,300 |
| Jun 5, 2026 | 7.81 | 8.11 | 7.59 | 8.02 | 7.99 | 2.95% | 27,840,700 |
| Jun 4, 2026 | 7.85 | 7.90 | 7.68 | 7.79 | 7.76 | -1.64% | 18,162,780 |
| Jun 3, 2026 | 8.05 | 8.06 | 7.79 | 7.92 | 7.89 | -1.00% | 17,998,170 |
| Jun 2, 2026 | 8.09 | 8.11 | 7.85 | 8.00 | 7.97 | -0.62% | 20,795,700 |
| Jun 1, 2026 | 8.06 | 8.25 | 8.05 | 8.05 | 8.02 | 0.37% | 24,856,800 |
| May 29, 2026 | 8.51 | 8.58 | 7.96 | 8.02 | 7.99 | -5.76% | 32,422,000 |
| May 28, 2026 | 8.38 | 8.78 | 8.36 | 8.51 | 8.48 | 1.07% | 25,146,600 |
| May 27, 2026 | 8.83 | 8.88 | 8.33 | 8.42 | 8.39 | -4.97% | 36,903,800 |
| May 26, 2026 | 9.06 | 9.09 | 8.70 | 8.86 | 8.82 | -2.74% | 28,212,460 |
| May 25, 2026 | 9.32 | 9.39 | 9.02 | 9.11 | 9.07 | -0.33% | 24,479,050 |
| May 22, 2026 | 9.00 | 9.27 | 8.90 | 9.14 | 9.10 | 2.01% | 34,388,300 |