Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China · Delayed Price · Currency is CNY 7.87
+0.11 (1.42%)
Sep 9, 2026, 3:04 PM CST
SHE:002392 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.76 | 7.91 | 7.71 | 7.87 | 7.87 | 1.42% | 11,430,700 |
| Sep 8, 2026 | 7.80 | 7.87 | 7.69 | 7.76 | 7.76 | -0.64% | 11,499,800 |
| Sep 7, 2026 | 7.85 | 7.93 | 7.67 | 7.81 | 7.81 | -0.76% | 12,660,010 |
| Sep 4, 2026 | 8.00 | 8.18 | 7.85 | 7.87 | 7.87 | -1.50% | 13,141,600 |
| Sep 3, 2026 | 8.00 | 8.07 | 7.88 | 7.99 | 7.99 | -0.37% | 12,052,490 |
| Sep 2, 2026 | 7.98 | 8.09 | 7.93 | 8.02 | 8.02 | -0.37% | 10,458,803 |
| Sep 1, 2026 | 8.00 | 8.20 | 7.92 | 8.05 | 8.05 | 0.63% | 16,605,500 |
| Aug 31, 2026 | 7.95 | 8.02 | 7.88 | 8.00 | 8.00 | 0.63% | 15,743,000 |
| Aug 28, 2026 | 7.80 | 8.06 | 7.73 | 7.95 | 7.95 | 2.05% | 20,285,520 |
| Aug 27, 2026 | 7.66 | 7.85 | 7.62 | 7.79 | 7.79 | 1.56% | 11,553,572 |
| Aug 26, 2026 | 7.74 | 7.82 | 7.64 | 7.67 | 7.67 | -1.03% | 10,376,496 |
| Aug 25, 2026 | 7.62 | 7.79 | 7.50 | 7.75 | 7.75 | 1.04% | 11,829,800 |
| Aug 24, 2026 | 7.56 | 7.67 | 7.49 | 7.67 | 7.67 | 1.86% | 13,947,400 |
| Aug 21, 2026 | 7.36 | 7.54 | 7.33 | 7.53 | 7.53 | 1.62% | 9,295,500 |
| Aug 20, 2026 | 7.59 | 7.61 | 7.39 | 7.41 | 7.41 | -1.33% | 9,735,700 |
| Aug 19, 2026 | 7.65 | 7.77 | 7.47 | 7.51 | 7.51 | -3.10% | 17,202,780 |
| Aug 18, 2026 | 7.58 | 7.99 | 7.56 | 7.75 | 7.75 | 2.24% | 18,128,920 |
| Aug 17, 2026 | 7.50 | 7.60 | 7.42 | 7.58 | 7.58 | 1.61% | 13,627,600 |
| Aug 14, 2026 | 7.40 | 7.62 | 7.38 | 7.46 | 7.46 | 1.22% | 15,794,900 |
| Aug 13, 2026 | 7.57 | 7.59 | 7.37 | 7.37 | 7.37 | -2.12% | 11,100,500 |
| Aug 12, 2026 | 7.53 | 7.57 | 7.45 | 7.53 | 7.53 | 0.40% | 10,008,310 |
| Aug 11, 2026 | 7.57 | 7.67 | 7.47 | 7.50 | 7.50 | -1.06% | 10,748,790 |
| Aug 10, 2026 | 7.50 | 7.62 | 7.40 | 7.58 | 7.58 | 1.07% | 11,277,390 |
| Aug 7, 2026 | 7.33 | 7.55 | 7.22 | 7.50 | 7.50 | 1.76% | 15,700,970 |
| Aug 6, 2026 | 7.42 | 7.50 | 7.28 | 7.37 | 7.37 | -0.81% | 14,155,400 |
| Aug 5, 2026 | 7.38 | 7.53 | 7.34 | 7.43 | 7.43 | 0.81% | 12,489,089 |
| Aug 4, 2026 | 7.33 | 7.43 | 7.26 | 7.37 | 7.37 | 1.10% | 10,161,906 |
| Aug 3, 2026 | 7.16 | 7.30 | 7.13 | 7.29 | 7.29 | 1.53% | 10,631,957 |
| 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 |