Skip to main content
logo
Shenzhen Lihexing Co.,Ltd. (SHE:301013)
China flag China · Delayed Price · Currency is CNY
27.75
+1.42 (5.39%)
May 7, 2026, 3:04 PM CST

Shenzhen Lihexing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202624.9228.6524.9227.95-6.15%20,655,534
May 6, 202625.6026.5825.3926.3326.334.28%14,326,890
Apr 30, 202624.9225.4024.9225.2525.251.41%8,200,130
Apr 29, 202624.8025.2024.6724.9024.90-0.88%8,213,629
Apr 28, 202625.4825.7524.9325.1225.12-2.37%10,304,990
Apr 27, 202625.0125.8624.6625.7325.734.47%17,678,680
Apr 24, 202624.1025.1924.0824.6324.630.94%10,902,280
Apr 23, 202625.5025.6724.2624.4024.40-3.06%10,529,360
Apr 22, 202624.3025.3024.3025.1725.172.28%11,915,424
Apr 21, 202624.5024.9824.4624.6124.61-2.07%12,466,650
Apr 20, 202625.5625.9024.9125.1325.13-0.59%17,020,690
Apr 17, 202624.6026.0524.5325.2825.281.98%20,763,890
Apr 16, 202624.3424.9623.9824.7924.79-14,228,690
Apr 15, 202624.1125.7823.6724.7924.791.60%26,234,380
Apr 14, 202624.4525.6323.5524.4024.404.18%23,486,080
Apr 13, 202622.3424.2022.2523.4223.424.09%13,922,300
Apr 10, 202622.7422.9522.4922.5022.50-0.53%5,471,945
Apr 9, 202622.4422.9022.4422.6222.62-0.62%5,696,238
Apr 8, 202621.9322.9021.8322.7622.766.80%9,294,744
Apr 7, 202621.1521.5021.1221.3121.311.82%4,075,753
Apr 3, 202621.2321.4020.8020.9320.93-1.23%4,309,277
Apr 2, 202621.7021.9521.0021.1921.19-3.51%5,846,845
Apr 1, 202621.9922.3321.5121.9621.962.43%7,592,381
Mar 31, 202621.8822.1221.4421.4421.44-2.01%4,799,656
Mar 30, 202621.1821.9820.9821.8821.881.91%6,061,006
Mar 27, 202620.6921.5920.6221.4721.471.95%4,849,846
Mar 26, 202621.6921.8820.9621.0621.06-3.31%4,905,243
Mar 25, 202621.7922.2121.6021.7821.780.88%7,002,140
Mar 24, 202621.0221.6220.6621.5921.594.81%9,702,243
Mar 23, 202621.5821.9820.3520.6020.60-7.25%11,466,779
Mar 20, 202623.0223.3022.2122.2122.21-3.18%6,577,906
Mar 19, 202623.5523.6822.8222.9422.94-4.42%8,399,609
Mar 18, 202623.5024.0023.3824.0024.002.13%6,204,714
Mar 17, 202624.5124.6023.4223.5023.50-3.13%8,600,895
Mar 16, 202623.3025.1023.0924.2624.263.76%10,275,770
Mar 13, 202623.7524.0623.3123.3823.38-2.34%6,295,542
Mar 12, 202624.7224.7223.9323.9423.94-3.58%7,354,307
Mar 11, 202625.2825.5424.7024.8324.83-1.51%6,674,252
Mar 10, 202624.8425.2624.6825.2125.213.32%8,036,621
Mar 9, 202624.5024.5023.5224.4024.40-3.25%11,975,396
Mar 6, 202624.0125.8323.9125.2225.223.96%13,199,690
Mar 5, 202624.6524.8624.0324.2624.260.25%5,646,328
Mar 4, 202624.1724.8923.7424.2024.200.46%7,143,765
Mar 3, 202625.7025.9123.9824.0924.09-6.26%10,754,513
Mar 2, 202625.7126.5025.5625.7025.70-3.13%11,177,996
Feb 27, 202627.1627.1626.1226.5326.53-0.30%10,993,950
Feb 26, 202626.4227.1826.2126.6126.611.49%15,412,050
Feb 25, 202626.3126.4925.6826.2226.22-0.53%12,984,270
Feb 24, 202626.1526.5625.6026.3626.363.62%17,379,777
Feb 13, 202624.1326.6024.0925.4425.445.08%16,994,240