Lihe Technology (Hunan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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