Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China · Delayed Price · Currency is CNY 9.21
-0.03 (-0.32%)
Apr 30, 2026, 3:04 PM CST
SHE:002392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.24 | 9.38 | 9.19 | 9.21 | 9.21 | -0.32% | 26,758,320 |
| Apr 29, 2026 | 8.96 | 9.33 | 8.91 | 9.24 | 9.24 | 3.47% | 31,430,800 |
| Apr 28, 2026 | 8.91 | 9.02 | 8.84 | 8.93 | 8.93 | -0.22% | 23,851,800 |
| Apr 27, 2026 | 8.80 | 9.10 | 8.62 | 8.95 | 8.95 | 1.94% | 41,978,440 |
| Apr 24, 2026 | 8.61 | 8.87 | 8.51 | 8.78 | 8.78 | 1.27% | 32,063,290 |
| Apr 23, 2026 | 8.68 | 8.74 | 8.55 | 8.67 | 8.67 | 0.12% | 39,964,330 |
| Apr 22, 2026 | 8.16 | 8.70 | 8.10 | 8.66 | 8.66 | 4.59% | 62,513,570 |
| Apr 21, 2026 | 8.00 | 8.36 | 7.83 | 8.28 | 8.28 | 6.56% | 71,236,860 |
| Apr 20, 2026 | 7.16 | 7.87 | 7.13 | 7.77 | 7.77 | 8.67% | 62,264,710 |
| Apr 17, 2026 | 7.19 | 7.21 | 7.10 | 7.15 | 7.15 | -0.56% | 10,125,300 |
| Apr 16, 2026 | 7.15 | 7.22 | 7.10 | 7.19 | 7.19 | 0.56% | 11,351,700 |
| Apr 15, 2026 | 7.25 | 7.34 | 7.13 | 7.15 | 7.15 | -1.65% | 11,762,300 |
| Apr 14, 2026 | 7.32 | 7.35 | 7.15 | 7.27 | 7.27 | 0.28% | 13,316,320 |
| Apr 13, 2026 | 7.48 | 7.48 | 7.17 | 7.25 | 7.25 | -3.07% | 20,250,800 |
| Apr 10, 2026 | 7.46 | 7.55 | 7.32 | 7.48 | 7.48 | 1.63% | 16,604,440 |
| Apr 9, 2026 | 7.22 | 7.47 | 7.16 | 7.36 | 7.36 | 1.38% | 16,231,700 |
| Apr 8, 2026 | 7.02 | 7.28 | 7.02 | 7.26 | 7.26 | 5.22% | 14,491,300 |
| Apr 7, 2026 | 6.81 | 6.91 | 6.80 | 6.90 | 6.90 | 0.73% | 8,055,600 |
| Apr 3, 2026 | 6.93 | 6.97 | 6.78 | 6.85 | 6.85 | -1.58% | 7,884,700 |
| Apr 2, 2026 | 7.05 | 7.09 | 6.92 | 6.96 | 6.96 | -1.69% | 7,649,100 |
| Apr 1, 2026 | 7.01 | 7.16 | 6.99 | 7.08 | 7.08 | 2.31% | 8,484,000 |
| Mar 31, 2026 | 7.02 | 7.07 | 6.91 | 6.92 | 6.92 | -1.42% | 7,701,300 |
| Mar 30, 2026 | 6.86 | 7.04 | 6.85 | 7.02 | 7.02 | 0.86% | 9,082,400 |
| Mar 27, 2026 | 6.75 | 7.00 | 6.65 | 6.96 | 6.96 | 1.46% | 8,893,760 |
| Mar 26, 2026 | 6.92 | 7.08 | 6.83 | 6.86 | 6.86 | -0.87% | 12,523,400 |
| Mar 25, 2026 | 6.84 | 6.94 | 6.80 | 6.92 | 6.92 | 1.47% | 9,109,103 |
| Mar 24, 2026 | 6.69 | 6.83 | 6.56 | 6.82 | 6.82 | 4.92% | 14,836,100 |
| Mar 23, 2026 | 6.87 | 6.88 | 6.46 | 6.50 | 6.50 | -7.28% | 20,823,100 |
| Mar 20, 2026 | 7.16 | 7.21 | 7.01 | 7.01 | 7.01 | -1.82% | 10,511,770 |
| Mar 19, 2026 | 7.36 | 7.39 | 7.11 | 7.14 | 7.14 | -3.90% | 11,023,100 |
| Mar 18, 2026 | 7.39 | 7.44 | 7.30 | 7.43 | 7.43 | 0.81% | 8,000,100 |
| Mar 17, 2026 | 7.53 | 7.57 | 7.37 | 7.37 | 7.37 | -1.60% | 9,483,887 |
| Mar 16, 2026 | 7.61 | 7.69 | 7.43 | 7.49 | 7.49 | -1.83% | 13,247,700 |
| Mar 13, 2026 | 7.68 | 7.76 | 7.62 | 7.63 | 7.63 | -0.78% | 8,274,900 |
| Mar 12, 2026 | 7.80 | 7.81 | 7.64 | 7.69 | 7.69 | -1.41% | 9,146,502 |
| Mar 11, 2026 | 7.84 | 7.87 | 7.74 | 7.80 | 7.80 | -0.51% | 9,372,800 |
| Mar 10, 2026 | 7.77 | 7.88 | 7.77 | 7.84 | 7.84 | 1.82% | 8,920,000 |
| Mar 9, 2026 | 7.82 | 7.84 | 7.56 | 7.70 | 7.70 | -2.65% | 16,046,410 |
| Mar 6, 2026 | 7.81 | 7.96 | 7.78 | 7.91 | 7.91 | 0.51% | 9,286,596 |
| Mar 5, 2026 | 7.99 | 8.03 | 7.83 | 7.87 | 7.87 | - | 11,164,670 |
| Mar 4, 2026 | 7.84 | 8.04 | 7.79 | 7.87 | 7.87 | -1.25% | 15,635,800 |
| Mar 3, 2026 | 8.15 | 8.31 | 7.95 | 7.97 | 7.97 | -2.69% | 20,039,700 |
| Mar 2, 2026 | 8.29 | 8.32 | 8.04 | 8.19 | 8.19 | -2.73% | 18,962,850 |
| 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 |