Lihe Technology (Hunan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.50	12.66	11.90	12.00	11.90	-3.85%	3,761,751
May 20, 2026	12.62	12.66	12.41	12.48	12.38	-1.34%	2,927,639
May 19, 2026	12.66	12.83	12.41	12.65	12.54	-0.39%	3,384,853
May 18, 2026	12.47	12.73	12.41	12.70	12.59	1.52%	3,271,000
May 15, 2026	12.74	12.76	12.38	12.51	12.40	-1.57%	3,986,600
May 14, 2026	12.71	12.89	12.61	12.71	12.60	0.08%	3,852,497
May 13, 2026	12.70	12.82	12.60	12.70	12.59	0.16%	3,334,550
May 12, 2026	12.96	13.00	12.64	12.68	12.57	-2.46%	3,467,800
May 11, 2026	12.93	13.03	12.84	13.00	12.89	0.93%	3,928,850
May 8, 2026	12.79	12.94	12.69	12.88	12.77	1.10%	3,780,450
May 7, 2026	12.86	12.93	12.70	12.74	12.63	-0.86%	3,697,000
May 6, 2026	12.89	13.06	12.73	12.85	12.74	0.31%	4,273,600
Apr 30, 2026	12.66	12.95	12.58	12.81	12.70	1.51%	5,335,100
Apr 29, 2026	12.25	12.69	12.17	12.62	12.51	1.94%	4,642,350
Apr 28, 2026	12.42	12.63	12.27	12.38	12.28	-1.20%	4,543,883