Lihe Technology (Hunan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.00	12.12	11.73	11.93	11.93	2.58%	3,099,150
Mar 31, 2026	11.86	11.96	11.57	11.63	11.63	-2.02%	3,059,918
Mar 30, 2026	11.50	11.87	11.40	11.87	11.87	2.33%	3,247,800
Mar 27, 2026	11.41	11.66	11.30	11.60	11.60	1.05%	2,747,303
Mar 26, 2026	11.63	11.81	11.33	11.48	11.48	-1.71%	3,352,132
Mar 25, 2026	11.69	11.84	11.55	11.68	11.68	0.26%	4,154,218
Mar 24, 2026	11.40	11.67	11.02	11.65	11.65	6.59%	6,140,189
Mar 23, 2026	11.54	11.66	10.81	10.93	10.93	-7.53%	5,071,515
Mar 20, 2026	12.40	12.54	11.81	11.82	11.82	-4.68%	4,770,650
Mar 19, 2026	12.66	12.75	12.31	12.40	12.40	-3.05%	2,661,900
Mar 18, 2026	12.49	12.85	12.39	12.79	12.79	2.81%	3,285,800
Mar 17, 2026	12.82	12.89	12.39	12.44	12.44	-3.12%	2,734,950
Mar 16, 2026	12.86	12.92	12.61	12.84	12.84	0.55%	2,665,600
Mar 13, 2026	12.82	13.09	12.70	12.77	12.77	-0.16%	2,910,000
Mar 12, 2026	13.08	13.15	12.76	12.79	12.79	-2.14%	2,511,700
Mar 11, 2026	13.08	13.17	12.90	13.07	13.07	-0.08%	2,662,400
Mar 10, 2026	12.81	13.15	12.73	13.08	13.08	2.99%	3,681,250
Mar 9, 2026	12.41	12.78	12.22	12.70	12.70	-1.24%	4,890,100
Mar 6, 2026	12.25	12.88	12.25	12.86	12.86	4.21%	3,127,150
Mar 5, 2026	12.24	12.52	12.24	12.34	12.34	2.24%	2,764,850
Mar 4, 2026	12.05	12.26	11.93	12.07	12.07	-1.15%	3,043,500
Mar 3, 2026	12.65	12.75	12.16	12.21	12.21	-2.94%	4,184,850
Mar 2, 2026	12.92	13.08	12.44	12.58	12.58	-4.19%	5,082,100
Feb 27, 2026	13.14	13.17	12.99	13.13	13.13	-0.30%	2,683,400
Feb 26, 2026	13.10	13.18	13.00	13.17	13.17	0.77%	2,611,250
Feb 25, 2026	13.24	13.28	13.02	13.07	13.07	-0.98%	2,959,000
Feb 24, 2026	13.08	13.25	12.96	13.20	13.20	1.23%	3,397,899
Feb 13, 2026	12.97	13.18	12.88	13.04	13.04	1.01%	3,977,850
Feb 12, 2026	13.03	13.04	12.79	12.91	12.91	-0.31%	3,133,100
Feb 11, 2026	13.14	13.19	12.85	12.95	12.95	-1.07%	3,705,999
Feb 10, 2026	13.14	13.21	13.01	13.09	13.09	-0.38%	2,579,950
Feb 9, 2026	13.05	13.14	13.00	13.14	13.14	1.70%	3,390,551
Feb 6, 2026	12.91	13.14	12.78	12.92	12.92	-0.39%	3,528,650
Feb 5, 2026	12.86	13.14	12.80	12.97	12.97	0.46%	4,288,551
Feb 4, 2026	12.81	13.15	12.70	12.91	12.91	1.10%	4,511,900
Feb 3, 2026	12.58	12.77	12.50	12.77	12.77	2.65%	3,554,150
Feb 2, 2026	12.68	12.81	12.44	12.44	12.44	-1.97%	5,103,000
Jan 30, 2026	12.40	12.78	12.29	12.69	12.69	2.59%	3,730,400
Jan 29, 2026	12.56	12.68	12.28	12.37	12.37	-1.51%	3,339,650
Jan 28, 2026	12.80	12.85	12.51	12.56	12.56	-1.88%	3,141,600
Jan 27, 2026	12.75	12.86	12.42	12.80	12.80	0.08%	4,251,650
Jan 26, 2026	13.00	13.02	12.65	12.79	12.79	-1.54%	4,120,850
Jan 23, 2026	12.90	12.99	12.79	12.99	12.99	0.93%	3,259,700
Jan 22, 2026	12.81	12.96	12.71	12.87	12.87	0.39%	4,132,900
Jan 21, 2026	12.56	12.88	12.53	12.82	12.82	1.75%	3,325,250
Jan 20, 2026	12.65	12.79	12.51	12.60	12.60	-0.47%	3,971,600
Jan 19, 2026	12.39	12.66	12.31	12.66	12.66	1.77%	3,818,700
Jan 16, 2026	12.47	12.51	12.25	12.44	12.44	0.97%	3,694,050
Jan 15, 2026	12.30	12.53	12.21	12.32	12.32	-0.32%	3,215,700
Jan 14, 2026	12.26	12.50	12.10	12.36	12.36	0.73%	5,708,250