Lihe Technology (Hunan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.20	12.32	12.04	12.23	12.23	0.99%	4,451,860
Apr 23, 2026	12.49	12.50	11.94	12.11	12.11	-2.26%	5,867,650
Apr 22, 2026	11.91	12.49	11.85	12.39	12.39	4.03%	5,988,800
Apr 21, 2026	11.85	12.08	11.80	11.91	11.91	0.59%	2,826,600
Apr 20, 2026	11.78	11.91	11.68	11.84	11.84	0.94%	3,271,900
Apr 17, 2026	12.02	12.03	11.70	11.73	11.73	-2.41%	2,539,550
Apr 16, 2026	11.73	12.07	11.64	12.02	12.02	2.39%	3,025,850
Apr 15, 2026	11.86	12.10	11.70	11.74	11.74	-0.17%	3,147,750
Apr 14, 2026	11.98	12.09	11.57	11.76	11.76	-0.84%	2,869,700
Apr 13, 2026	11.89	11.93	11.71	11.86	11.86	-0.42%	2,599,900
Apr 10, 2026	11.79	12.09	11.79	11.91	11.91	1.79%	2,399,400
Apr 9, 2026	11.98	12.12	11.69	11.70	11.70	-2.50%	3,197,203
Apr 8, 2026	11.85	12.10	11.83	12.00	12.00	3.27%	3,423,900
Apr 7, 2026	11.23	11.72	11.20	11.62	11.62	3.47%	3,006,950
Apr 3, 2026	11.64	11.71	11.18	11.23	11.23	-3.27%	2,843,934
Apr 2, 2026	11.92	12.04	11.50	11.61	11.61	-2.68%	2,686,150
Apr 1, 2026	12.00	12.12	11.73	11.93	11.93	2.58%	3,099,150
Mar 31, 2026	11.86	11.96	11.57	11.63	11.63	-2.02%	3,059,918
Mar 30, 2026	11.50	11.87	11.40	11.87	11.87	2.33%	3,247,800
Mar 27, 2026	11.41	11.66	11.30	11.60	11.60	1.05%	2,747,303
Mar 26, 2026	11.63	11.81	11.33	11.48	11.48	-1.71%	3,352,132
Mar 25, 2026	11.69	11.84	11.55	11.68	11.68	0.26%	4,154,218
Mar 24, 2026	11.40	11.67	11.02	11.65	11.65	6.59%	6,140,189
Mar 23, 2026	11.54	11.66	10.81	10.93	10.93	-7.53%	5,071,515
Mar 20, 2026	12.40	12.54	11.81	11.82	11.82	-4.68%	4,770,650
Mar 19, 2026	12.66	12.75	12.31	12.40	12.40	-3.05%	2,661,900
Mar 18, 2026	12.49	12.85	12.39	12.79	12.79	2.81%	3,285,800
Mar 17, 2026	12.82	12.89	12.39	12.44	12.44	-3.12%	2,734,950
Mar 16, 2026	12.86	12.92	12.61	12.84	12.84	0.55%	2,665,600
Mar 13, 2026	12.82	13.09	12.70	12.77	12.77	-0.16%	2,910,000
Mar 12, 2026	13.08	13.15	12.76	12.79	12.79	-2.14%	2,511,700
Mar 11, 2026	13.08	13.17	12.90	13.07	13.07	-0.08%	2,662,400
Mar 10, 2026	12.81	13.15	12.73	13.08	13.08	2.99%	3,681,250
Mar 9, 2026	12.41	12.78	12.22	12.70	12.70	-1.24%	4,890,100
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