Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China · Delayed Price · Currency is CNY 6.76
+0.11 (1.65%)
Oct 26, 2026, 1:25 PM CST
SHE:002392 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.58 | 6.81 | 6.54 | 6.76 | 6.76 | 1.65% | 8,447,700 |
| Oct 23, 2026 | 6.63 | 6.70 | 6.24 | 6.65 | 6.65 | -0.75% | 19,037,934 |
| Oct 22, 2026 | 6.90 | 6.98 | 6.67 | 6.70 | 6.70 | -3.04% | 8,283,800 |
| Oct 21, 2026 | 6.95 | 7.00 | 6.87 | 6.91 | 6.91 | -0.14% | 6,583,693 |
| Oct 20, 2026 | 6.74 | 6.92 | 6.73 | 6.92 | 6.92 | 2.22% | 8,975,957 |
| Oct 19, 2026 | 6.72 | 6.84 | 6.66 | 6.77 | 6.77 | 0.30% | 8,480,089 |
| Oct 16, 2026 | 6.89 | 6.94 | 6.68 | 6.75 | 6.75 | -1.03% | 11,869,910 |
| Oct 15, 2026 | 6.92 | 6.96 | 6.81 | 6.82 | 6.82 | -2.85% | 12,595,710 |
| Oct 14, 2026 | 7.12 | 7.20 | 7.01 | 7.02 | 7.02 | -1.82% | 6,833,525 |
| Oct 13, 2026 | 7.15 | 7.23 | 7.01 | 7.15 | 7.15 | -0.97% | 9,975,602 |
| Oct 12, 2026 | 7.29 | 7.36 | 7.21 | 7.22 | 7.22 | -0.69% | 8,893,257 |
| Oct 9, 2026 | 7.31 | 7.39 | 7.08 | 7.27 | 7.27 | -0.82% | 11,245,100 |
| Oct 8, 2026 | 7.47 | 7.54 | 7.28 | 7.33 | 7.33 | -1.21% | 8,011,793 |
| Sep 30, 2026 | 7.45 | 7.52 | 7.35 | 7.42 | 7.42 | 0.13% | 6,238,114 |
| Sep 29, 2026 | 7.48 | 7.51 | 7.39 | 7.41 | 7.41 | -0.94% | 7,155,500 |
| Sep 28, 2026 | 7.59 | 7.60 | 7.41 | 7.48 | 7.48 | -1.58% | 9,314,888 |
| Sep 24, 2026 | 7.61 | 7.66 | 7.57 | 7.60 | 7.60 | -0.52% | 5,309,100 |
| Sep 23, 2026 | 7.72 | 7.78 | 7.64 | 7.64 | 7.64 | -1.04% | 7,870,600 |
| Sep 22, 2026 | 7.90 | 7.92 | 7.70 | 7.72 | 7.72 | -1.78% | 9,899,500 |
| Sep 21, 2026 | 7.80 | 7.93 | 7.76 | 7.86 | 7.86 | 0.90% | 9,960,200 |
| Sep 18, 2026 | 7.67 | 7.81 | 7.66 | 7.79 | 7.79 | 2.23% | 10,027,898 |
| Sep 17, 2026 | 7.62 | 7.74 | 7.61 | 7.62 | 7.62 | -0.65% | 6,810,059 |
| Sep 16, 2026 | 7.62 | 7.71 | 7.52 | 7.67 | 7.67 | 0.52% | 7,379,500 |
| Sep 15, 2026 | 7.67 | 7.81 | 7.60 | 7.63 | 7.63 | -0.39% | 9,148,602 |
| Sep 14, 2026 | 7.61 | 7.69 | 7.49 | 7.66 | 7.66 | -0.13% | 7,947,900 |
| Sep 11, 2026 | 7.71 | 7.74 | 7.48 | 7.67 | 7.67 | -1.41% | 13,096,000 |
| Sep 10, 2026 | 7.79 | 7.89 | 7.71 | 7.78 | 7.78 | -1.14% | 7,836,400 |
| 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 |