Lihe Technology (Hunan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	13.00	13.02	12.65	12.78	-	-1.62%	4,027,400
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
Dec 16, 2025	11.34	11.34	11.03	11.12	11.12	-1.94%	1,961,889
Dec 15, 2025	11.06	11.38	11.01	11.34	11.34	1.80%	3,540,850
Dec 12, 2025	11.27	11.50	11.12	11.14	11.14	-1.68%	2,678,500
Dec 11, 2025	11.68	11.71	11.30	11.33	11.33	-3.08%	2,772,366
Dec 10, 2025	11.87	11.94	11.66	11.69	11.69	-1.76%	2,226,100
Dec 9, 2025	11.95	12.10	11.89	11.90	11.90	-0.83%	1,828,600
Dec 8, 2025	12.07	12.18	11.96	12.00	12.00	0.08%	2,268,500
Dec 5, 2025	11.71	12.03	11.61	11.99	11.99	2.48%	2,176,750
Dec 4, 2025	11.88	11.91	11.68	11.70	11.70	-1.52%	1,852,550
Dec 3, 2025	12.01	12.05	11.78	11.88	11.88	-1.08%	1,642,200
Dec 2, 2025	12.08	12.08	11.89	12.01	12.01	-0.17%	2,037,195
Dec 1, 2025	12.12	12.29	11.98	12.03	12.03	-0.66%	3,112,650
Nov 28, 2025	11.85	12.13	11.76	12.11	12.11	2.54%	2,449,050
Nov 27, 2025	11.73	11.93	11.64	11.81	11.81	1.03%	2,286,050
Nov 26, 2025	11.85	12.03	11.65	11.69	11.69	-1.68%	2,168,950
Nov 25, 2025	11.74	12.03	11.70	11.89	11.89	1.28%	2,391,700
Nov 24, 2025	11.52	11.79	11.49	11.74	11.74	2.71%	3,178,913
Nov 21, 2025	12.08	12.20	11.32	11.43	11.43	-5.54%	3,902,150
Nov 20, 2025	12.21	12.28	11.94	12.10	12.10	-0.41%	2,475,800
Nov 19, 2025	12.56	12.56	12.11	12.15	12.15	-3.11%	3,273,800
Nov 18, 2025	12.57	12.57	12.38	12.54	12.54	-0.16%	2,334,713
Nov 17, 2025	12.64	12.64	12.44	12.56	12.56	-0.16%	2,400,300
Nov 14, 2025	12.48	12.69	12.47	12.58	12.58	0.80%	3,343,650