Lingyi iTech (Guangdong) Company (SHE:002600)
China · Delayed Price · Currency is CNY 12.33
+0.17 (1.40%)
Aug 22, 2025, 3:04 PM CST
SHE:002600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.01 | 12.38 | 11.96 | 12.33 | 12.33 | 1.40% | 456,897,868 |
| 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 |
| Jul 9, 2025 | 9.05 | 9.27 | 8.89 | 8.92 | 8.92 | -0.67% | 121,541,168 |
| Jul 8, 2025 | 8.89 | 9.07 | 8.87 | 8.98 | 8.98 | 0.90% | 110,412,347 |
| Jul 7, 2025 | 9.10 | 9.13 | 8.86 | 8.90 | 8.90 | -3.26% | 130,797,800 |
| Jul 4, 2025 | 9.24 | 9.27 | 9.07 | 9.20 | 9.20 | -1.39% | 193,808,122 |
| Jul 3, 2025 | 8.75 | 9.49 | 8.74 | 9.33 | 9.33 | 6.75% | 304,799,070 |
| Jul 2, 2025 | 8.86 | 8.86 | 8.71 | 8.74 | 8.74 | -1.47% | 123,389,303 |
| Jul 1, 2025 | 8.59 | 8.96 | 8.45 | 8.87 | 8.87 | 3.26% | 193,057,033 |
| Jun 30, 2025 | 8.55 | 8.63 | 8.52 | 8.59 | 8.59 | 0.94% | 91,214,443 |
| Jun 27, 2025 | 8.52 | 8.59 | 8.40 | 8.51 | 8.51 | 1.67% | 112,593,449 |
| Jun 26, 2025 | 8.58 | 8.62 | 8.36 | 8.37 | 8.37 | -1.88% | 95,203,867 |
| Jun 25, 2025 | 8.42 | 8.54 | 8.40 | 8.53 | 8.53 | 1.07% | 104,955,706 |
| Jun 24, 2025 | 8.29 | 8.45 | 8.25 | 8.44 | 8.44 | 2.43% | 91,439,508 |
| Jun 23, 2025 | 8.13 | 8.26 | 8.10 | 8.24 | 8.24 | 0.49% | 55,521,550 |
| Jun 20, 2025 | 8.36 | 8.42 | 8.20 | 8.20 | 8.20 | -2.15% | 72,561,315 |
| Jun 19, 2025 | 8.52 | 8.58 | 8.33 | 8.38 | 8.38 | -1.53% | 89,989,088 |
| Jun 18, 2025 | 8.20 | 8.55 | 8.13 | 8.51 | 8.51 | 3.78% | 165,717,363 |
| Jun 17, 2025 | 8.19 | 8.32 | 8.16 | 8.20 | 8.20 | - | 68,969,048 |
| Jun 16, 2025 | 8.11 | 8.27 | 8.10 | 8.20 | 8.20 | 0.12% | 72,645,082 |