Shenzhen Lihexing Co.,Ltd. (SHE:301013)
China · Delayed Price · Currency is CNY 35.44
-4.46 (-11.18%)
Oct 15, 2025, 2:45 PM CST
Shenzhen Lihexing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 27.64 | 38.00 | 27.64 | 35.49 | 35.49 | -11.05% | 54,037,265 |
| Oct 14, 2025 | 37.90 | 44.28 | 34.96 | 39.90 | 39.90 | 5.28% | 102,930,412 |
| Oct 13, 2025 | 32.04 | 37.90 | 32.04 | 37.90 | 37.90 | 20.01% | 84,797,451 |
| Oct 10, 2025 | 27.64 | 32.69 | 27.59 | 31.58 | 31.58 | 11.67% | 72,453,206 |
| Oct 9, 2025 | 29.87 | 30.80 | 28.20 | 28.28 | 28.28 | -2.82% | 53,322,405 |
| Sep 30, 2025 | 30.70 | 33.08 | 28.97 | 29.10 | 29.10 | -5.37% | 74,175,057 |
| Sep 29, 2025 | 29.50 | 32.03 | 28.88 | 30.75 | 30.75 | 5.56% | 63,549,402 |
| Sep 26, 2025 | 26.42 | 30.69 | 25.82 | 29.13 | 29.13 | 9.10% | 67,669,392 |
| Sep 25, 2025 | 27.71 | 28.78 | 26.60 | 26.70 | 26.70 | -5.59% | 45,025,229 |
| Sep 24, 2025 | 28.40 | 29.48 | 26.86 | 28.28 | 28.28 | -4.52% | 60,928,385 |
| Sep 23, 2025 | 30.02 | 30.88 | 27.89 | 29.62 | 29.62 | -2.89% | 70,785,516 |
| Sep 22, 2025 | 27.77 | 31.20 | 27.02 | 30.50 | 30.50 | 14.62% | 85,597,796 |
| Sep 19, 2025 | 29.30 | 29.79 | 26.12 | 26.61 | 26.61 | -8.96% | 82,990,968 |
| Sep 18, 2025 | 26.79 | 29.23 | 26.79 | 29.23 | 29.23 | 19.99% | 90,831,265 |
| Sep 17, 2025 | 20.71 | 24.36 | 20.68 | 24.36 | 24.36 | 20.00% | 33,869,584 |
| Sep 16, 2025 | 19.63 | 20.30 | 19.39 | 20.30 | 20.30 | 2.78% | 16,910,269 |
| Sep 15, 2025 | 20.06 | 20.38 | 19.43 | 19.75 | 19.75 | -2.71% | 18,825,180 |
| Sep 12, 2025 | 19.40 | 21.00 | 19.02 | 20.30 | 20.30 | 4.16% | 25,181,458 |
| Sep 11, 2025 | 19.10 | 19.69 | 18.68 | 19.49 | 19.49 | 1.35% | 15,308,150 |
| Sep 10, 2025 | 19.90 | 20.50 | 19.22 | 19.23 | 19.23 | -3.17% | 15,335,866 |
| Sep 9, 2025 | 20.35 | 20.78 | 19.60 | 19.86 | 19.86 | -2.50% | 22,786,802 |
| Sep 8, 2025 | 19.99 | 20.56 | 19.56 | 20.37 | 20.37 | 3.40% | 30,816,152 |
| Sep 5, 2025 | 18.21 | 19.99 | 18.03 | 19.70 | 19.70 | 8.84% | 32,671,837 |
| Sep 4, 2025 | 18.67 | 19.32 | 17.81 | 18.10 | 18.10 | -5.04% | 16,215,200 |
| Sep 3, 2025 | 18.49 | 19.47 | 17.89 | 19.06 | 19.06 | 3.31% | 22,728,453 |
| Sep 2, 2025 | 19.33 | 19.40 | 17.90 | 18.45 | 18.45 | -4.45% | 15,530,750 |
| Sep 1, 2025 | 18.95 | 19.57 | 18.85 | 19.31 | 19.31 | 3.26% | 18,321,560 |
| Aug 29, 2025 | 18.57 | 19.14 | 18.35 | 18.70 | 18.70 | 0.65% | 11,314,009 |
| Aug 28, 2025 | 18.53 | 18.80 | 17.92 | 18.58 | 18.58 | 0.43% | 12,611,594 |
| Aug 27, 2025 | 19.26 | 19.38 | 18.50 | 18.50 | 18.50 | -4.24% | 16,338,350 |
| Aug 26, 2025 | 19.49 | 19.65 | 19.25 | 19.32 | 19.32 | -0.87% | 12,566,590 |
| Aug 25, 2025 | 19.68 | 19.91 | 19.28 | 19.49 | 19.49 | -0.92% | 15,070,450 |
| Aug 22, 2025 | 19.91 | 20.15 | 19.37 | 19.67 | 19.67 | -0.30% | 16,103,951 |
| Aug 21, 2025 | 19.89 | 20.26 | 19.42 | 19.73 | 19.73 | -1.40% | 17,920,541 |
| Aug 20, 2025 | 19.80 | 20.40 | 19.64 | 20.01 | 20.01 | 0.05% | 19,912,390 |
| Aug 19, 2025 | 18.91 | 20.28 | 18.63 | 20.00 | 20.00 | 4.77% | 31,775,000 |
| Aug 18, 2025 | 18.71 | 19.50 | 18.40 | 19.09 | 19.09 | 3.30% | 22,985,691 |
| Aug 15, 2025 | 17.91 | 18.72 | 17.91 | 18.48 | 18.48 | 2.67% | 17,553,307 |
| Aug 14, 2025 | 18.59 | 18.61 | 17.80 | 18.00 | 18.00 | -3.23% | 17,132,150 |
| Aug 13, 2025 | 18.00 | 18.60 | 17.83 | 18.60 | 18.60 | 3.33% | 16,365,100 |
| Aug 12, 2025 | 17.90 | 18.14 | 17.67 | 18.00 | 18.00 | 0.06% | 9,974,300 |
| Aug 11, 2025 | 17.58 | 18.40 | 17.41 | 17.99 | 17.99 | 2.33% | 13,814,128 |
| Aug 8, 2025 | 17.71 | 17.86 | 17.15 | 17.58 | 17.58 | -2.66% | 14,101,100 |
| Aug 7, 2025 | 18.44 | 18.58 | 18.01 | 18.06 | 18.06 | -2.33% | 10,131,550 |
| Aug 6, 2025 | 18.30 | 18.78 | 18.16 | 18.49 | 18.49 | 1.15% | 12,677,137 |
| Aug 5, 2025 | 18.07 | 18.33 | 17.96 | 18.28 | 18.28 | 1.61% | 12,304,270 |
| Aug 4, 2025 | 17.23 | 18.05 | 17.13 | 17.99 | 17.99 | 3.45% | 14,624,848 |
| Aug 1, 2025 | 17.41 | 17.92 | 17.26 | 17.39 | 17.39 | -0.91% | 9,660,366 |
| Jul 31, 2025 | 17.38 | 17.95 | 17.33 | 17.55 | 17.55 | 1.09% | 12,624,133 |
| Jul 30, 2025 | 17.50 | 17.58 | 17.14 | 17.36 | 17.36 | -1.53% | 8,296,260 |