Skip to main content
logo
Lingyi iTech (Guangdong) Company (SHE:002600)
China flag China · Delayed Price · Currency is CNY
15.62
-0.31 (-1.95%)
Oct 31, 2025, 2:45 PM CST

SHE:002600 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.1416.2215.5515.6315.63-1.88%206,504,673
Oct 30, 202516.4916.7715.9115.9315.93-1.61%288,646,860
Oct 29, 202515.9816.2815.8416.1916.192.15%229,064,074
Oct 28, 202515.8116.2115.6515.8515.850.25%271,054,691
Oct 27, 202515.5815.8715.4415.8115.813.40%275,035,043
Oct 24, 202514.8015.3614.7515.2915.294.65%257,263,049
Oct 23, 202514.6714.6914.2514.6114.61-1.02%120,234,484
Oct 22, 202514.8415.0714.6714.7614.76-1.53%135,524,255
Oct 21, 202514.6715.0514.6114.9914.994.24%214,576,456
Oct 20, 202514.5014.6714.2714.3814.381.77%161,806,399
Oct 17, 202515.0215.0814.1014.1314.13-6.49%250,689,006
Oct 16, 202515.4715.5215.0715.1115.11-3.51%188,141,357
Oct 15, 202515.4015.9014.8015.6615.660.97%311,979,710
Oct 14, 202515.8116.0715.1115.5115.511.37%354,447,571
Oct 13, 202514.8015.5014.6015.3015.30-4.61%420,475,852
Oct 10, 202517.1018.2215.8816.0416.04-6.64%638,219,654
Oct 9, 202517.0017.4516.7317.1817.185.33%487,897,202
Sep 30, 202516.5816.8516.1016.3116.310.80%640,697,171
Sep 29, 202515.0216.1815.0216.1816.189.99%589,345,793
Sep 26, 202515.6415.8714.7014.7114.71-7.60%399,626,650
Sep 25, 202515.6316.4315.1815.9215.921.86%555,502,875
Sep 24, 202515.1015.7214.7615.6315.632.90%476,045,680
Sep 23, 202515.1615.3514.7015.1915.19-0.78%489,767,240
Sep 22, 202514.4215.4314.3315.3115.319.12%684,356,040
Sep 19, 202514.3014.4713.9414.0314.03-3.17%282,343,900
Sep 18, 202514.9015.2514.0414.4914.49-3.27%428,901,096
Sep 17, 202515.3415.3414.8814.9814.98-2.41%364,981,391
Sep 16, 202514.5015.3614.3615.3515.354.64%473,123,980
Sep 15, 202514.4014.8814.1514.6714.672.23%393,652,259
Sep 12, 202514.3814.8114.2114.3514.35-1.31%379,402,880
Sep 11, 202513.5714.8813.3814.5414.546.13%508,630,161
Sep 10, 202513.7414.0513.5613.7013.70-0.36%230,811,844
Sep 9, 202514.0114.3013.6513.7513.75-2.62%277,629,506
Sep 8, 202514.0114.4013.8114.1214.120.86%320,043,517
Sep 5, 202513.6014.0813.2714.0014.002.87%339,507,396
Sep 4, 202514.1014.4013.2013.6113.61-2.23%417,408,020
Sep 3, 202514.4114.6513.7813.9213.92-3.33%425,085,410
Sep 2, 202515.3615.3614.2914.4014.40-8.10%527,812,660
Sep 1, 202515.7816.0515.1315.6715.670.84%479,325,842
Aug 29, 202516.2616.2615.2615.5415.54-4.43%649,554,887
Aug 28, 202514.4516.2614.4416.2616.2610.01%788,676,290
Aug 27, 202515.5316.0814.6814.7814.78-0.94%970,299,517
Aug 26, 202514.0114.9213.8814.9214.9210.03%575,165,154
Aug 25, 202512.4213.5612.1913.5613.569.98%688,820,252
Aug 22, 202512.0112.3811.9612.3312.331.40%456,897,870
Aug 21, 202513.1013.1512.0012.1612.16-7.18%652,927,705
Aug 20, 202512.6613.3012.0113.1013.107.03%710,419,066
Aug 19, 202511.4012.2411.2812.2412.249.97%623,461,662
Aug 18, 202510.4511.1310.3011.1311.139.98%429,407,226
Aug 15, 20259.9710.249.9110.1210.121.20%165,435,281