Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.69	21.59	20.62	21.47	21.47	1.95%	4,849,846
Mar 26, 2026	21.69	21.88	20.96	21.06	21.06	-3.31%	4,905,243
Mar 25, 2026	21.79	22.21	21.60	21.78	21.78	0.88%	7,002,140
Mar 24, 2026	21.02	21.62	20.66	21.59	21.59	4.81%	9,702,243
Mar 23, 2026	21.58	21.98	20.35	20.60	20.60	-7.25%	11,466,779
Mar 20, 2026	23.02	23.30	22.21	22.21	22.21	-3.18%	6,577,906
Mar 19, 2026	23.55	23.68	22.82	22.94	22.94	-4.42%	8,399,609
Mar 18, 2026	23.50	24.00	23.38	24.00	24.00	2.13%	6,204,714
Mar 17, 2026	24.51	24.60	23.42	23.50	23.50	-3.13%	8,600,895
Mar 16, 2026	23.30	25.10	23.09	24.26	24.26	3.76%	10,275,770
Mar 13, 2026	23.75	24.06	23.31	23.38	23.38	-2.34%	6,295,542
Mar 12, 2026	24.72	24.72	23.93	23.94	23.94	-3.58%	7,354,307
Mar 11, 2026	25.28	25.54	24.70	24.83	24.83	-1.51%	6,674,252
Mar 10, 2026	24.84	25.26	24.68	25.21	25.21	3.32%	8,036,621
Mar 9, 2026	24.50	24.50	23.52	24.40	24.40	-3.25%	11,975,396
Mar 6, 2026	24.01	25.83	23.91	25.22	25.22	3.96%	13,199,690
Mar 5, 2026	24.65	24.86	24.03	24.26	24.26	0.25%	5,646,328
Mar 4, 2026	24.17	24.89	23.74	24.20	24.20	0.46%	7,143,765
Mar 3, 2026	25.70	25.91	23.98	24.09	24.09	-6.26%	10,754,513
Mar 2, 2026	25.71	26.50	25.56	25.70	25.70	-3.13%	11,177,996
Feb 27, 2026	27.16	27.16	26.12	26.53	26.53	-0.30%	10,993,950
Feb 26, 2026	26.42	27.18	26.21	26.61	26.61	1.49%	15,412,050
Feb 25, 2026	26.31	26.49	25.68	26.22	26.22	-0.53%	12,984,270
Feb 24, 2026	26.15	26.56	25.60	26.36	26.36	3.62%	17,379,777
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