Lihe Technology (Hunan) Co., Ltd. (SHE:300800)
China · Delayed Price · Currency is CNY 9.16
+0.10 (1.10%)
Jul 31, 2026, 3:04 PM CST
Lihe Technology (Hunan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.07 | 9.29 | 9.04 | 9.16 | 9.16 | 1.10% | 3,353,997 |
| Jul 30, 2026 | 8.95 | 9.19 | 8.93 | 9.06 | 9.06 | 0.67% | 3,439,700 |
| Jul 29, 2026 | 8.85 | 9.07 | 8.83 | 9.00 | 9.00 | 2.39% | 3,553,900 |
| Jul 28, 2026 | 8.72 | 8.94 | 8.71 | 8.79 | 8.79 | -0.11% | 2,600,100 |
| Jul 27, 2026 | 8.67 | 8.92 | 8.62 | 8.80 | 8.80 | 1.85% | 3,314,200 |
| Jul 24, 2026 | 8.71 | 8.82 | 8.58 | 8.64 | 8.64 | -1.93% | 2,225,200 |
| Jul 23, 2026 | 8.55 | 8.84 | 8.50 | 8.81 | 8.81 | 2.56% | 2,605,508 |
| Jul 22, 2026 | 8.77 | 8.90 | 8.51 | 8.59 | 8.59 | -3.05% | 3,740,943 |
| Jul 21, 2026 | 8.88 | 9.00 | 8.51 | 8.86 | 8.86 | -0.67% | 5,530,300 |
| Jul 20, 2026 | 9.30 | 9.54 | 8.76 | 8.92 | 8.92 | -3.15% | 4,913,500 |
| Jul 17, 2026 | 9.47 | 9.72 | 9.18 | 9.21 | 9.21 | -3.56% | 3,263,900 |
| Jul 16, 2026 | 9.34 | 9.68 | 9.26 | 9.55 | 9.55 | 1.06% | 2,585,200 |
| Jul 15, 2026 | 9.40 | 9.51 | 9.26 | 9.45 | 9.45 | 0.43% | 2,772,718 |
| Jul 14, 2026 | 9.11 | 9.42 | 8.99 | 9.41 | 9.41 | 3.63% | 2,855,900 |
| Jul 13, 2026 | 9.34 | 9.48 | 9.07 | 9.08 | 9.08 | -4.22% | 2,889,018 |
| Jul 10, 2026 | 9.24 | 9.63 | 9.16 | 9.48 | 9.48 | 2.16% | 3,192,900 |
| Jul 9, 2026 | 9.31 | 9.38 | 9.04 | 9.28 | 9.28 | -0.64% | 3,071,700 |
| Jul 8, 2026 | 9.43 | 9.46 | 9.17 | 9.34 | 9.34 | -1.27% | 2,912,903 |
| Jul 7, 2026 | 9.76 | 9.80 | 9.38 | 9.46 | 9.46 | -2.77% | 2,581,018 |
| Jul 6, 2026 | 9.95 | 10.00 | 9.65 | 9.73 | 9.73 | -2.11% | 2,956,400 |
| Jul 3, 2026 | 9.51 | 10.04 | 9.51 | 9.94 | 9.94 | 4.63% | 5,270,750 |
| Jul 2, 2026 | 9.45 | 9.73 | 9.43 | 9.50 | 9.50 | -0.31% | 3,513,600 |
| Jul 1, 2026 | 9.25 | 9.66 | 9.21 | 9.53 | 9.53 | 3.03% | 3,980,199 |
| Jun 30, 2026 | 9.28 | 9.42 | 9.10 | 9.25 | 9.25 | -0.54% | 2,624,110 |
| Jun 29, 2026 | 9.34 | 9.37 | 8.97 | 9.30 | 9.30 | -0.11% | 3,712,510 |
| Jun 26, 2026 | 9.49 | 9.49 | 9.18 | 9.31 | 9.31 | -1.38% | 3,241,450 |
| Jun 25, 2026 | 9.68 | 9.68 | 9.35 | 9.44 | 9.44 | -2.48% | 3,572,950 |
| Jun 24, 2026 | 10.05 | 10.13 | 9.62 | 9.68 | 9.68 | -4.06% | 3,712,600 |
| Jun 23, 2026 | 9.93 | 10.16 | 9.80 | 10.09 | 10.09 | 1.82% | 3,345,800 |
| Jun 22, 2026 | 9.82 | 9.95 | 9.50 | 9.91 | 9.91 | 1.02% | 3,511,621 |
| Jun 18, 2026 | 9.81 | 9.94 | 9.68 | 9.81 | 9.81 | -0.61% | 2,928,319 |
| Jun 17, 2026 | 10.14 | 10.16 | 9.86 | 9.87 | 9.87 | -2.66% | 4,382,807 |
| Jun 16, 2026 | 10.12 | 10.24 | 9.91 | 10.14 | 10.14 | -0.20% | 3,625,700 |
| Jun 15, 2026 | 10.28 | 10.43 | 10.07 | 10.16 | 10.16 | -0.59% | 3,646,250 |
| Jun 12, 2026 | 10.20 | 10.38 | 10.05 | 10.22 | 10.22 | 0.79% | 4,027,760 |
| Jun 11, 2026 | 10.21 | 10.35 | 9.95 | 10.14 | 10.14 | -1.65% | 3,594,200 |
| Jun 10, 2026 | 10.24 | 10.39 | 10.08 | 10.31 | 10.31 | - | 3,082,560 |
| Jun 9, 2026 | 10.49 | 10.59 | 10.24 | 10.31 | 10.31 | -1.15% | 3,549,000 |
| Jun 8, 2026 | 10.61 | 10.82 | 10.25 | 10.43 | 10.43 | -3.78% | 4,637,150 |
| Jun 5, 2026 | 10.45 | 11.04 | 10.31 | 10.84 | 10.84 | 3.73% | 4,575,203 |
| Jun 4, 2026 | 10.59 | 10.68 | 10.35 | 10.45 | 10.45 | -1.42% | 3,203,350 |
| Jun 3, 2026 | 10.82 | 10.89 | 10.52 | 10.60 | 10.60 | -0.66% | 3,071,562 |
| Jun 2, 2026 | 11.00 | 11.12 | 10.62 | 10.67 | 10.67 | -2.65% | 3,370,357 |
| Jun 1, 2026 | 10.63 | 11.15 | 10.58 | 10.96 | 10.96 | 2.81% | 5,109,700 |
| May 29, 2026 | 11.16 | 11.18 | 10.57 | 10.66 | 10.66 | -2.91% | 4,693,800 |
| May 28, 2026 | 11.00 | 11.11 | 10.67 | 10.98 | 10.98 | -0.36% | 3,938,950 |
| May 27, 2026 | 11.50 | 11.50 | 10.87 | 11.02 | 11.02 | -3.67% | 4,728,203 |
| May 26, 2026 | 11.78 | 11.84 | 11.28 | 11.44 | 11.44 | -3.05% | 4,763,650 |
| May 25, 2026 | 12.32 | 12.46 | 11.59 | 11.90 | 11.80 | -3.41% | 5,953,353 |
| May 22, 2026 | 12.15 | 12.42 | 11.92 | 12.32 | 12.22 | 2.67% | 3,623,400 |