Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China · Delayed Price · Currency is CNY 9.14
+0.18 (2.01%)
May 22, 2026, 3:04 PM CST
SHE:002392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.00 | 9.27 | 8.90 | 9.14 | 9.14 | 2.01% | 34,388,300 |
| May 21, 2026 | 9.39 | 9.58 | 8.91 | 8.96 | 8.96 | -4.88% | 68,646,300 |
| May 20, 2026 | 10.10 | 10.36 | 9.42 | 9.42 | 9.42 | -10.03% | 76,238,500 |
| May 19, 2026 | 10.30 | 10.75 | 10.00 | 10.47 | 10.47 | 1.06% | 48,512,020 |
| May 18, 2026 | 10.60 | 10.88 | 10.22 | 10.36 | 10.36 | -1.80% | 36,406,600 |
| May 15, 2026 | 10.97 | 11.07 | 10.42 | 10.55 | 10.55 | -3.74% | 50,228,350 |
| May 14, 2026 | 11.06 | 11.33 | 10.89 | 10.96 | 10.96 | 0.92% | 50,561,190 |
| May 13, 2026 | 10.60 | 11.20 | 10.60 | 10.86 | 10.86 | 2.36% | 58,210,140 |
| May 12, 2026 | 10.14 | 10.63 | 9.85 | 10.61 | 10.61 | 6.10% | 58,743,910 |
| May 11, 2026 | 9.71 | 10.23 | 9.71 | 10.00 | 10.00 | 3.09% | 34,588,250 |
| May 8, 2026 | 9.48 | 9.79 | 9.44 | 9.70 | 9.70 | 1.15% | 38,911,520 |
| May 7, 2026 | 9.76 | 9.99 | 9.36 | 9.59 | 9.59 | -3.33% | 74,734,770 |
| May 6, 2026 | 9.22 | 10.13 | 9.22 | 9.92 | 9.92 | 7.71% | 90,861,580 |
| 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 |