Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	29.34	29.61	28.40	28.65	28.65	-3.41%	17,180,940
Dec 2, 2025	30.02	30.83	29.49	29.66	29.66	-2.47%	16,130,983
Dec 1, 2025	29.44	30.98	29.18	30.41	30.41	2.29%	22,137,684
Nov 28, 2025	29.70	31.03	29.40	29.73	29.73	-1.59%	22,864,760
Nov 27, 2025	32.00	32.30	30.18	30.21	30.21	-7.90%	38,279,620
Nov 26, 2025	33.45	33.80	32.60	32.80	32.80	-4.12%	37,738,500
Nov 25, 2025	32.48	35.35	31.72	34.21	34.21	6.84%	52,945,290
Nov 24, 2025	31.29	32.88	30.40	32.02	32.02	1.07%	34,065,200
Nov 21, 2025	31.12	33.93	30.89	31.68	31.68	-1.09%	48,962,510
Nov 20, 2025	30.50	33.08	29.03	32.03	32.03	4.57%	41,929,585
Nov 19, 2025	32.00	32.42	30.37	30.63	30.63	-6.44%	35,859,780
Nov 18, 2025	30.90	33.35	30.10	32.74	32.74	5.44%	49,099,800
Nov 17, 2025	28.90	31.60	28.90	31.05	31.05	4.97%	42,996,430
Nov 14, 2025	27.70	30.60	26.99	29.58	29.58	6.10%	45,716,970
Nov 13, 2025	28.36	28.38	27.63	27.88	27.88	-2.35%	18,822,910