Lihe Technology (Hunan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	12.22	12.62	12.01	12.27	12.27	1.07%	6,594,750
Jan 12, 2026	12.12	12.16	11.99	12.14	12.14	1.25%	3,688,400
Jan 9, 2026	12.07	12.08	11.83	11.99	11.99	-0.08%	3,425,300
Jan 8, 2026	11.72	12.04	11.69	12.00	12.00	1.87%	2,965,250
Jan 7, 2026	11.81	11.82	11.68	11.78	11.78	-0.34%	2,658,895
Jan 6, 2026	11.84	11.97	11.77	11.82	11.82	-0.34%	3,418,600
Jan 5, 2026	11.68	12.01	11.68	11.86	11.86	1.98%	4,035,613
Dec 31, 2025	11.63	11.70	11.46	11.63	11.63	-	2,295,500
Dec 30, 2025	11.89	11.94	11.61	11.63	11.63	-1.44%	2,342,300
Dec 29, 2025	11.91	11.91	11.67	11.80	11.80	0.25%	2,621,250
Dec 26, 2025	12.00	12.14	11.75	11.77	11.77	-1.34%	2,904,700
Dec 25, 2025	11.81	11.96	11.68	11.93	11.93	1.79%	2,341,650
Dec 24, 2025	11.53	11.83	11.53	11.72	11.72	1.38%	2,286,500
Dec 23, 2025	11.50	11.62	11.44	11.56	11.56	0.43%	2,056,700
Dec 22, 2025	11.47	11.65	11.44	11.51	11.51	0.52%	3,019,150
Dec 19, 2025	11.27	11.49	10.00	11.45	11.45	2.05%	3,419,700
Dec 18, 2025	10.98	11.27	10.94	11.22	11.22	1.81%	2,082,600
Dec 17, 2025	11.12	11.17	10.85	11.02	11.02	-0.90%	2,206,050