Lihe Technology (Hunan) Co., Ltd. (SHE:300800)
China · Delayed Price · Currency is CNY 10.61
-0.11 (-1.03%)
Sep 30, 2026, 3:04 PM CST
Lihe Technology (Hunan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 9.66 | 10.04 | 9.61 | 10.00 | 10.00 | 3.52% | 3,814,400 |
| Aug 7, 2026 | 9.63 | 9.71 | 9.42 | 9.66 | 9.66 | 0.84% | 3,695,200 |
| Aug 6, 2026 | 9.49 | 9.63 | 9.42 | 9.58 | 9.58 | 0.84% | 3,016,450 |
| Aug 5, 2026 | 9.55 | 9.62 | 9.39 | 9.50 | 9.50 | - | 3,557,900 |
| Aug 4, 2026 | 9.49 | 9.70 | 9.45 | 9.50 | 9.50 | 0.42% | 3,661,600 |
| Aug 3, 2026 | 9.16 | 9.49 | 9.10 | 9.46 | 9.46 | 3.28% | 3,551,950 |
| Jul 31, 2026 | 9.07 | 9.29 | 9.04 | 9.16 | 9.16 | 1.10% | 3,353,997 |
| Jul 30, 2026 | 8.95 | 9.19 | 8.93 | 9.06 | 9.06 | 0.67% | 3,439,700 |
| Jul 29, 2026 | 8.85 | 9.07 | 8.83 | 9.00 | 9.00 | 2.39% | 3,553,900 |
| Jul 28, 2026 | 8.72 | 8.94 | 8.71 | 8.79 | 8.79 | -0.11% | 2,600,100 |
| Jul 27, 2026 | 8.67 | 8.92 | 8.62 | 8.80 | 8.80 | 1.85% | 3,314,200 |
| Jul 24, 2026 | 8.71 | 8.82 | 8.58 | 8.64 | 8.64 | -1.93% | 2,225,200 |
| Jul 23, 2026 | 8.55 | 8.84 | 8.50 | 8.81 | 8.81 | 2.56% | 2,605,508 |
| Jul 22, 2026 | 8.77 | 8.90 | 8.51 | 8.59 | 8.59 | -3.05% | 3,740,943 |