Lihe Technology (Hunan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	12.09	12.56	12.09	12.53	12.42	2.45%	5,410,450
Apr 24, 2026	12.20	12.32	12.04	12.23	12.13	0.99%	4,451,860
Apr 23, 2026	12.49	12.50	11.94	12.11	12.01	-2.26%	5,867,650
Apr 22, 2026	11.91	12.49	11.85	12.39	12.29	4.03%	5,988,800
Apr 21, 2026	11.85	12.08	11.80	11.91	11.81	0.59%	2,826,600
Apr 20, 2026	11.78	11.91	11.68	11.84	11.74	0.94%	3,271,900
Apr 17, 2026	12.02	12.03	11.70	11.73	11.63	-2.41%	2,539,550
Apr 16, 2026	11.73	12.07	11.64	12.02	11.92	2.39%	3,025,850
Apr 15, 2026	11.86	12.10	11.70	11.74	11.64	-0.17%	3,147,750
Apr 14, 2026	11.98	12.09	11.57	11.76	11.66	-0.84%	2,869,700
Apr 13, 2026	11.89	11.93	11.71	11.86	11.76	-0.42%	2,599,900
Apr 10, 2026	11.79	12.09	11.79	11.91	11.81	1.79%	2,399,400
Apr 9, 2026	11.98	12.12	11.69	11.70	11.60	-2.50%	3,197,203
Apr 8, 2026	11.85	12.10	11.83	12.00	11.90	3.27%	3,423,900
Apr 7, 2026	11.23	11.72	11.20	11.62	11.52	3.47%	3,006,950
Apr 3, 2026	11.64	11.71	11.18	11.23	11.14	-3.27%	2,843,934
Apr 2, 2026	11.92	12.04	11.50	11.61	11.51	-2.68%	2,686,150
Apr 1, 2026	12.00	12.12	11.73	11.93	11.83	2.58%	3,099,150
Mar 31, 2026	11.86	11.96	11.57	11.63	11.53	-2.02%	3,059,918
Mar 30, 2026	11.50	11.87	11.40	11.87	11.77	2.33%	3,247,800
Mar 27, 2026	11.41	11.66	11.30	11.60	11.50	1.05%	2,747,303
Mar 26, 2026	11.63	11.81	11.33	11.48	11.38	-1.71%	3,352,132
Mar 25, 2026	11.69	11.84	11.55	11.68	11.58	0.26%	4,154,118
Mar 24, 2026	11.40	11.67	11.02	11.65	11.55	6.59%	6,140,189
Mar 23, 2026	11.54	11.66	10.81	10.93	10.84	-7.53%	5,071,515
Mar 20, 2026	12.40	12.54	11.81	11.82	11.72	-4.68%	4,770,650
Mar 19, 2026	12.66	12.75	12.31	12.40	12.30	-3.05%	2,661,900
Mar 18, 2026	12.49	12.85	12.39	12.79	12.68	2.81%	3,285,800
Mar 17, 2026	12.82	12.89	12.39	12.44	12.34	-3.12%	2,734,950
Mar 16, 2026	12.86	12.92	12.61	12.84	12.73	0.55%	2,665,600
Mar 13, 2026	12.82	13.09	12.70	12.77	12.66	-0.16%	2,910,000
Mar 12, 2026	13.08	13.15	12.76	12.79	12.68	-2.14%	2,511,700