Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.13	26.60	24.09	25.44	25.44	5.08%	16,994,240
Feb 12, 2026	24.18	24.63	23.91	24.21	24.21	-0.90%	6,261,982
Feb 11, 2026	24.78	24.90	24.41	24.43	24.43	-1.21%	4,141,286
Feb 10, 2026	24.71	25.15	24.70	24.73	24.73	-0.12%	5,435,138
Feb 9, 2026	24.48	24.92	24.20	24.76	24.76	3.08%	6,924,603
Feb 6, 2026	23.70	24.35	23.60	24.02	24.02	0.84%	5,524,024
Feb 5, 2026	24.21	24.26	23.77	23.82	23.82	-2.14%	4,675,752
Feb 4, 2026	24.07	24.43	23.95	24.34	24.34	0.41%	6,009,896
Feb 3, 2026	24.21	24.27	23.87	24.24	24.24	2.02%	6,282,641
Feb 2, 2026	23.87	24.29	23.72	23.76	23.76	-1.33%	6,005,671
Jan 30, 2026	24.34	24.46	23.79	24.08	24.08	-1.27%	8,012,074
Jan 29, 2026	25.12	25.57	24.37	24.39	24.39	-3.52%	9,027,881
Jan 28, 2026	25.56	25.83	24.94	25.28	25.28	-1.90%	8,761,067
Jan 27, 2026	24.55	25.98	24.41	25.77	25.77	3.95%	14,124,441
Jan 26, 2026	27.00	27.29	24.50	24.79	24.79	-9.43%	26,125,590
Jan 23, 2026	27.05	27.40	26.88	27.37	27.37	1.00%	10,357,530
Jan 22, 2026	27.63	28.27	26.99	27.10	27.10	-2.13%	13,535,480
Jan 21, 2026	27.08	28.09	26.75	27.69	27.69	0.73%	12,240,990
Jan 20, 2026	28.40	28.40	27.29	27.49	27.49	-3.81%	16,239,590
Jan 19, 2026	29.19	29.29	28.38	28.58	28.58	-2.09%	15,429,510
Jan 16, 2026	28.50	29.43	28.25	29.19	29.19	3.25%	22,734,470
Jan 15, 2026	28.18	28.46	27.65	28.27	28.27	-0.53%	15,695,420
Jan 14, 2026	28.74	29.66	28.00	28.42	28.42	-0.70%	27,194,960
Jan 13, 2026	30.00	30.10	28.55	28.62	28.62	-4.60%	24,687,010
Jan 12, 2026	30.08	30.32	29.65	30.00	30.00	0.40%	21,813,923
Jan 9, 2026	30.00	30.38	29.57	29.88	29.88	-0.73%	21,495,130
Jan 8, 2026	30.68	31.01	29.98	30.10	30.10	-2.49%	23,674,210
Jan 7, 2026	29.60	32.32	29.56	30.87	30.87	3.56%	42,497,160
Jan 6, 2026	28.42	30.08	28.25	29.81	29.81	3.76%	30,524,540
Jan 5, 2026	27.95	28.76	27.60	28.73	28.73	2.57%	18,846,564
Dec 31, 2025	27.62	28.90	27.62	28.01	28.01	1.41%	24,070,024
Dec 30, 2025	26.95	27.98	26.95	27.62	27.62	1.28%	12,929,652
Dec 29, 2025	27.66	27.88	26.96	27.27	27.27	0.07%	10,877,580
Dec 26, 2025	27.94	27.94	27.06	27.25	27.25	-2.47%	13,866,366
Dec 25, 2025	27.91	28.23	27.59	27.94	27.94	-0.46%	13,517,656
Dec 24, 2025	27.69	28.20	27.50	28.07	28.07	0.90%	11,248,044
Dec 23, 2025	26.93	28.09	26.93	27.82	27.82	1.79%	14,440,170
Dec 22, 2025	26.90	27.80	26.80	27.33	27.33	1.86%	12,304,220
Dec 19, 2025	26.87	27.23	26.57	26.83	26.83	-1.18%	12,537,600
Dec 18, 2025	28.46	28.65	27.15	27.15	27.15	1.38%	19,592,020
Dec 17, 2025	27.29	27.31	25.71	26.78	26.78	-2.23%	16,302,250
Dec 16, 2025	27.80	28.00	27.03	27.39	27.39	-3.22%	12,074,880
Dec 15, 2025	28.38	29.15	27.70	28.30	28.30	-0.35%	12,824,810
Dec 12, 2025	28.85	29.20	28.21	28.40	28.40	-	14,257,620
Dec 11, 2025	27.73	28.99	27.31	28.40	28.40	2.82%	20,181,100
Dec 10, 2025	27.50	27.96	27.08	27.62	27.62	-0.22%	12,595,405
Dec 9, 2025	28.83	28.99	27.67	27.68	27.68	-4.95%	21,385,594
Dec 8, 2025	29.00	29.35	28.20	29.12	29.12	-	19,066,824
Dec 5, 2025	30.00	30.00	28.88	29.12	29.12	-4.40%	21,291,260
Dec 4, 2025	28.98	30.86	28.72	30.46	30.46	6.32%	26,181,290