Lihe Technology (Hunan) Co., Ltd. (SHE:300800)
China · Delayed Price · Currency is CNY 8.15
-0.30 (-3.55%)
Oct 27, 2026, 3:04 PM CST
Lihe Technology (Hunan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.57 | 8.59 | 8.13 | 8.15 | 8.15 | -3.55% | 4,847,800 |
| Oct 26, 2026 | 8.47 | 8.61 | 8.38 | 8.45 | 8.45 | -0.59% | 7,875,962 |
| Oct 23, 2026 | 8.57 | 8.63 | 7.93 | 8.50 | 8.50 | -1.85% | 11,174,294 |
| Oct 22, 2026 | 9.28 | 9.32 | 8.63 | 8.66 | 8.66 | -10.17% | 10,180,999 |
| Oct 21, 2026 | 9.91 | 9.98 | 9.60 | 9.64 | 9.64 | -2.63% | 2,967,100 |
| Oct 20, 2026 | 9.76 | 10.00 | 9.65 | 9.90 | 9.90 | 0.92% | 2,812,200 |
| Oct 19, 2026 | 9.97 | 10.08 | 9.52 | 9.81 | 9.81 | -1.60% | 3,650,600 |
| Oct 16, 2026 | 9.94 | 10.24 | 9.89 | 9.97 | 9.97 | 1.22% | 3,025,300 |
| Oct 15, 2026 | 9.99 | 10.06 | 9.80 | 9.85 | 9.85 | -2.48% | 2,907,900 |
| Oct 14, 2026 | 10.41 | 10.64 | 10.07 | 10.10 | 10.10 | -2.88% | 2,266,200 |
| Oct 13, 2026 | 10.19 | 10.54 | 9.87 | 10.40 | 10.40 | 1.56% | 3,748,650 |
| Oct 12, 2026 | 10.54 | 10.58 | 10.22 | 10.24 | 10.24 | -2.85% | 3,173,300 |
| Oct 9, 2026 | 10.67 | 10.67 | 10.18 | 10.54 | 10.54 | -0.85% | 2,844,350 |
| Oct 8, 2026 | 10.61 | 10.76 | 10.45 | 10.63 | 10.63 | 0.19% | 2,296,400 |
| Sep 30, 2026 | 10.78 | 10.82 | 10.56 | 10.61 | 10.61 | -1.03% | 2,544,400 |
| Sep 29, 2026 | 10.54 | 10.78 | 10.41 | 10.72 | 10.72 | 1.71% | 2,820,900 |
| Sep 28, 2026 | 10.60 | 10.68 | 10.38 | 10.54 | 10.54 | -0.09% | 3,051,100 |
| Sep 24, 2026 | 10.47 | 10.65 | 10.47 | 10.55 | 10.55 | 0.19% | 2,109,100 |
| Sep 23, 2026 | 10.51 | 10.57 | 10.38 | 10.53 | 10.53 | 0.19% | 2,073,600 |
| Sep 22, 2026 | 10.36 | 10.63 | 10.33 | 10.51 | 10.51 | 1.06% | 3,644,100 |
| Sep 21, 2026 | 10.02 | 10.49 | 9.98 | 10.40 | 10.40 | 3.79% | 4,922,150 |
| Sep 18, 2026 | 10.11 | 10.25 | 9.96 | 10.02 | 10.02 | -0.50% | 3,293,650 |
| Sep 17, 2026 | 10.19 | 10.20 | 9.92 | 10.07 | 10.07 | -1.37% | 3,130,460 |
| Sep 16, 2026 | 9.90 | 10.27 | 9.79 | 10.21 | 10.21 | 3.13% | 4,308,660 |
| Sep 15, 2026 | 10.36 | 10.38 | 9.90 | 9.90 | 9.90 | -3.79% | 3,144,400 |
| Sep 14, 2026 | 10.11 | 10.50 | 9.90 | 10.29 | 10.29 | 1.98% | 3,722,950 |
| Sep 11, 2026 | 10.30 | 10.30 | 9.90 | 10.09 | 10.09 | -1.37% | 2,658,914 |
| Sep 10, 2026 | 10.32 | 10.42 | 10.18 | 10.23 | 10.23 | -0.87% | 2,349,910 |
| Sep 9, 2026 | 10.45 | 10.50 | 10.30 | 10.32 | 10.32 | -1.71% | 1,974,485 |
| Sep 8, 2026 | 10.34 | 10.51 | 10.26 | 10.50 | 10.50 | 1.84% | 1,964,500 |
| Sep 7, 2026 | 10.22 | 10.36 | 10.17 | 10.31 | 10.31 | 0.49% | 2,218,322 |
| Sep 4, 2026 | 10.21 | 10.46 | 10.19 | 10.26 | 10.26 | 0.79% | 2,312,724 |
| Sep 3, 2026 | 10.39 | 10.54 | 10.11 | 10.18 | 10.18 | -1.74% | 1,823,300 |
| Sep 2, 2026 | 10.33 | 10.45 | 10.23 | 10.36 | 10.36 | -0.67% | 2,157,900 |
| Sep 1, 2026 | 10.39 | 10.51 | 10.26 | 10.43 | 10.43 | 0.38% | 3,278,700 |
| Aug 31, 2026 | 10.18 | 10.43 | 10.17 | 10.39 | 10.39 | 0.87% | 3,160,350 |
| Aug 28, 2026 | 10.08 | 10.33 | 10.03 | 10.30 | 10.30 | 1.68% | 2,816,062 |
| Aug 27, 2026 | 10.30 | 10.30 | 10.09 | 10.13 | 10.13 | -1.36% | 2,872,163 |
| Aug 26, 2026 | 10.13 | 10.39 | 10.02 | 10.27 | 10.27 | 0.79% | 4,340,244 |
| Aug 25, 2026 | 9.75 | 10.21 | 9.75 | 10.19 | 10.19 | 3.14% | 3,188,700 |
| Aug 24, 2026 | 9.97 | 10.05 | 9.76 | 9.88 | 9.88 | -1.20% | 3,544,800 |
| Aug 21, 2026 | 10.08 | 10.11 | 9.82 | 10.00 | 10.00 | -0.79% | 2,917,500 |
| Aug 20, 2026 | 9.98 | 10.13 | 9.89 | 10.08 | 10.08 | 1.92% | 2,576,100 |
| Aug 19, 2026 | 9.95 | 10.06 | 9.85 | 9.89 | 9.89 | -1.49% | 2,695,300 |
| Aug 18, 2026 | 10.15 | 10.16 | 9.98 | 10.04 | 10.04 | -1.08% | 2,100,400 |
| Aug 17, 2026 | 9.96 | 10.20 | 9.86 | 10.15 | 10.15 | 2.53% | 3,043,547 |
| Aug 14, 2026 | 9.87 | 9.99 | 9.81 | 9.90 | 9.90 | 0.30% | 2,343,900 |
| Aug 13, 2026 | 10.01 | 10.03 | 9.82 | 9.87 | 9.87 | -1.10% | 2,446,900 |
| Aug 12, 2026 | 9.96 | 10.04 | 9.90 | 9.98 | 9.98 | -0.10% | 2,161,900 |
| Aug 11, 2026 | 10.02 | 10.05 | 9.86 | 9.99 | 9.99 | -0.10% | 2,501,050 |