Lingyi iTech (Guangdong) Company (SHE:002600)
China · Delayed Price · Currency is CNY 14.32
-0.66 (-4.41%)
Sep 18, 2025, 2:45 PM CST
SHE:002600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.34 | 15.34 | 14.88 | 14.98 | 14.98 | -2.41% | 364,981,391 |
| Sep 16, 2025 | 14.50 | 15.36 | 14.36 | 15.35 | 15.35 | 4.64% | 473,123,980 |
| Sep 15, 2025 | 14.40 | 14.88 | 14.15 | 14.67 | 14.67 | 2.23% | 393,652,259 |
| Sep 12, 2025 | 14.38 | 14.81 | 14.21 | 14.35 | 14.35 | -1.31% | 379,402,880 |
| Sep 11, 2025 | 13.57 | 14.88 | 13.38 | 14.54 | 14.54 | 6.13% | 508,630,161 |
| Sep 10, 2025 | 13.74 | 14.05 | 13.56 | 13.70 | 13.70 | -0.36% | 230,811,844 |
| Sep 9, 2025 | 14.01 | 14.30 | 13.65 | 13.75 | 13.75 | -2.62% | 277,629,506 |
| Sep 8, 2025 | 14.01 | 14.40 | 13.81 | 14.12 | 14.12 | 0.86% | 320,043,517 |
| Sep 5, 2025 | 13.60 | 14.08 | 13.27 | 14.00 | 14.00 | 2.87% | 339,507,396 |
| Sep 4, 2025 | 14.10 | 14.40 | 13.20 | 13.61 | 13.61 | -2.23% | 417,408,020 |
| Sep 3, 2025 | 14.41 | 14.65 | 13.78 | 13.92 | 13.92 | -3.33% | 425,085,410 |
| Sep 2, 2025 | 15.36 | 15.36 | 14.29 | 14.40 | 14.40 | -8.10% | 527,812,660 |
| Sep 1, 2025 | 15.78 | 16.05 | 15.13 | 15.67 | 15.67 | 0.84% | 479,325,842 |
| Aug 29, 2025 | 16.26 | 16.26 | 15.26 | 15.54 | 15.54 | -4.43% | 649,554,887 |
| Aug 28, 2025 | 14.45 | 16.26 | 14.44 | 16.26 | 16.26 | 10.01% | 788,676,290 |
| Aug 27, 2025 | 15.53 | 16.08 | 14.68 | 14.78 | 14.78 | -0.94% | 970,299,517 |
| Aug 26, 2025 | 14.01 | 14.92 | 13.88 | 14.92 | 14.92 | 10.03% | 575,165,154 |
| Aug 25, 2025 | 12.42 | 13.56 | 12.19 | 13.56 | 13.56 | 9.98% | 688,820,252 |
| Aug 22, 2025 | 12.01 | 12.38 | 11.96 | 12.33 | 12.33 | 1.40% | 456,897,870 |
| Aug 21, 2025 | 13.10 | 13.15 | 12.00 | 12.16 | 12.16 | -7.18% | 652,927,705 |
| Aug 20, 2025 | 12.66 | 13.30 | 12.01 | 13.10 | 13.10 | 7.03% | 710,419,066 |
| Aug 19, 2025 | 11.40 | 12.24 | 11.28 | 12.24 | 12.24 | 9.97% | 623,461,662 |
| Aug 18, 2025 | 10.45 | 11.13 | 10.30 | 11.13 | 11.13 | 9.98% | 429,407,226 |
| Aug 15, 2025 | 9.97 | 10.24 | 9.91 | 10.12 | 10.12 | 1.20% | 165,435,281 |
| Aug 14, 2025 | 10.03 | 10.18 | 9.80 | 10.00 | 10.00 | -0.30% | 210,593,701 |
| Aug 13, 2025 | 10.01 | 10.08 | 9.86 | 10.03 | 10.03 | 0.20% | 183,185,449 |
| Aug 12, 2025 | 9.97 | 10.25 | 9.83 | 10.01 | 10.01 | 1.21% | 248,665,504 |
| Aug 11, 2025 | 9.58 | 9.92 | 9.58 | 9.89 | 9.89 | 4.32% | 215,570,798 |
| Aug 8, 2025 | 9.50 | 9.65 | 9.45 | 9.48 | 9.48 | -1.15% | 130,342,524 |
| Aug 7, 2025 | 9.80 | 10.05 | 9.57 | 9.59 | 9.59 | -0.83% | 258,147,852 |
| Aug 6, 2025 | 9.38 | 9.76 | 9.23 | 9.67 | 9.67 | 3.64% | 276,241,035 |
| Aug 5, 2025 | 9.19 | 9.35 | 9.16 | 9.33 | 9.33 | 1.97% | 156,570,761 |
| Aug 4, 2025 | 9.18 | 9.20 | 9.02 | 9.15 | 9.15 | -0.33% | 97,261,563 |
| Aug 1, 2025 | 8.98 | 9.38 | 8.90 | 9.18 | 9.18 | 1.89% | 179,363,786 |
| Jul 31, 2025 | 8.91 | 9.23 | 8.89 | 9.01 | 9.01 | 0.33% | 125,773,035 |
| Jul 30, 2025 | 9.12 | 9.13 | 8.93 | 8.98 | 8.98 | -2.07% | 86,135,253 |
| Jul 29, 2025 | 9.11 | 9.17 | 8.98 | 9.17 | 9.17 | - | 90,113,864 |
| Jul 28, 2025 | 9.22 | 9.25 | 9.11 | 9.17 | 9.17 | - | 75,789,191 |
| Jul 25, 2025 | 9.08 | 9.19 | 9.05 | 9.17 | 9.17 | 0.99% | 92,336,763 |
| Jul 24, 2025 | 9.01 | 9.08 | 9.00 | 9.08 | 9.08 | 1.00% | 76,831,683 |
| Jul 23, 2025 | 9.03 | 9.09 | 8.98 | 8.99 | 8.99 | -0.99% | 74,065,586 |
| Jul 22, 2025 | 9.19 | 9.19 | 9.02 | 9.08 | 9.08 | -1.20% | 95,832,700 |
| Jul 21, 2025 | 9.16 | 9.22 | 9.10 | 9.19 | 9.19 | 0.22% | 76,008,572 |
| Jul 18, 2025 | 9.35 | 9.37 | 9.11 | 9.17 | 9.17 | -1.93% | 125,916,890 |
| Jul 17, 2025 | 9.05 | 9.39 | 9.00 | 9.35 | 9.35 | 2.97% | 182,536,887 |
| Jul 16, 2025 | 9.01 | 9.16 | 8.93 | 9.08 | 9.08 | 0.33% | 96,901,717 |
| Jul 15, 2025 | 8.85 | 9.08 | 8.83 | 9.05 | 9.05 | 1.91% | 131,577,616 |
| Jul 14, 2025 | 8.86 | 8.95 | 8.82 | 8.88 | 8.88 | 0.11% | 66,317,421 |
| Jul 11, 2025 | 8.84 | 8.92 | 8.74 | 8.87 | 8.87 | 0.23% | 81,468,428 |
| Jul 10, 2025 | 8.89 | 8.94 | 8.77 | 8.85 | 8.85 | -0.78% | 82,975,715 |