Skip to main content
logo
Lisheng Sports (Shanghai) Co.,Ltd (SHE:002858)
China flag China · Delayed Price · Currency is CNY
16.75
-0.16 (-0.95%)
Jan 23, 2026, 3:04 PM CST

SHE:002858 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202616.9016.9816.6116.7516.75-0.95%8,169,900
Jan 22, 202616.9317.0316.4516.9116.91-0.70%8,818,705
Jan 21, 202617.0117.1716.5417.0317.032.34%13,146,300
Jan 20, 202616.7417.0116.4816.6416.640.06%6,634,100
Jan 19, 202616.4317.1416.4316.6316.631.22%7,502,900
Jan 16, 202617.0317.1016.2716.4316.43-3.30%8,768,700
Jan 15, 202616.8817.6016.7816.9916.990.18%10,271,848
Jan 14, 202617.1417.4416.6416.9616.96-0.82%14,056,290
Jan 13, 202617.4017.9717.0117.1017.10-1.67%22,037,800
Jan 12, 202616.0617.3915.7117.3917.399.99%16,603,100
Jan 9, 202615.6815.8815.5615.8115.810.96%5,215,000
Jan 8, 202615.6515.8015.4615.6615.66-0.45%6,039,384
Jan 7, 202615.5615.8515.4115.7315.731.09%6,869,200
Jan 6, 202615.2715.8715.2115.5615.561.90%8,913,500
Jan 5, 202615.0015.3414.9515.2715.271.80%5,470,500
Dec 31, 202514.9815.1114.8015.0015.000.20%3,666,700
Dec 30, 202515.1115.3414.9614.9714.97-1.64%4,419,000
Dec 29, 202515.1915.5815.1415.2215.220.59%5,537,200
Dec 26, 202515.2315.5615.1315.1315.13-0.53%6,397,700
Dec 25, 202515.4515.4515.0515.2115.21-0.78%5,734,900
Dec 24, 202515.5915.6615.2715.3315.33-2.17%9,012,700
Dec 23, 202515.9516.5215.5415.6715.67-1.76%14,113,800
Dec 22, 202515.5316.2715.3615.9515.952.70%14,940,320
Dec 19, 202515.5515.6815.0415.5315.530.98%11,937,540
Dec 18, 202514.7515.5514.6515.3815.384.41%12,674,600
Dec 17, 202514.2914.8514.2214.7314.733.66%8,816,600
Dec 16, 202514.5314.6914.2014.2114.21-3.27%5,238,800
Dec 15, 202514.6414.8314.3814.6914.69-0.61%6,801,700
Dec 12, 202515.4415.5914.5814.7814.78-5.26%19,274,000
Dec 11, 202515.5715.7214.9315.6015.600.19%17,928,556
Dec 10, 202515.1116.6114.8415.5715.573.11%20,584,456
Dec 9, 202515.1315.3514.9815.1015.10-0.20%8,191,600
Dec 8, 202514.8115.1814.6715.1315.132.37%8,580,482
Dec 5, 202514.4214.9814.2114.7814.782.21%9,133,700
Dec 4, 202514.5314.8714.3114.4614.46-0.62%9,602,600
Dec 3, 202514.7514.7714.4114.5514.55-1.36%4,784,600
Dec 2, 202515.0815.0914.6014.7514.75-1.86%7,398,112
Dec 1, 202514.5915.2114.4515.0315.033.23%8,385,800
Nov 28, 202514.1614.5914.0614.5614.562.46%6,577,200
Nov 27, 202513.9014.5913.9014.2114.211.57%8,417,100
Nov 26, 202514.1314.2813.8213.9913.99-0.99%5,996,700
Nov 25, 202513.9614.3913.9514.1314.131.65%7,647,700
Nov 24, 202513.9214.1413.6013.9013.901.09%7,554,900
Nov 21, 202514.3614.6813.6713.7513.75-5.30%7,753,342
Nov 20, 202514.7614.9814.3814.5214.52-1.49%6,017,400
Nov 19, 202515.2815.3414.6914.7414.74-3.28%6,429,900
Nov 18, 202515.3415.3515.1115.2415.24-0.72%4,537,000
Nov 17, 202515.1015.4714.9615.3515.351.52%8,174,600
Nov 14, 202515.1715.3815.1115.1215.12-0.66%6,803,000
Nov 13, 202515.1415.4314.8715.2215.220.26%8,630,026