Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.00	48.50	36.00	44.37	-	-3.52%	43,016,399
May 26, 2026	42.10	46.44	40.06	45.99	45.99	6.88%	76,679,980
May 25, 2026	46.02	46.77	41.82	43.03	43.03	0.44%	83,540,370
May 22, 2026	36.00	42.84	36.00	42.84	42.84	20.00%	82,988,030
May 21, 2026	34.19	37.20	33.90	35.70	35.70	-1.82%	77,873,130
May 20, 2026	33.04	36.36	32.52	36.36	36.36	20.00%	62,980,080
May 19, 2026	28.07	30.38	27.76	30.30	30.30	6.88%	30,766,320
May 18, 2026	28.00	28.76	27.51	28.35	28.35	-0.56%	13,121,940
May 15, 2026	27.56	29.36	27.38	28.51	28.51	2.89%	22,023,420
May 14, 2026	28.52	28.66	27.56	27.71	27.71	-1.56%	14,967,480
May 13, 2026	27.92	28.37	27.71	28.15	28.15	-1.50%	15,708,560
May 12, 2026	28.60	29.39	27.66	28.58	28.58	0.81%	23,318,760
May 11, 2026	28.50	28.80	27.89	28.35	28.35	0.35%	19,381,420
May 8, 2026	27.50	28.50	27.09	28.25	28.25	1.80%	23,545,820
May 7, 2026	26.33	28.65	26.25	27.75	27.75	5.39%	26,685,780
May 6, 2026	25.60	26.58	25.39	26.33	26.33	4.28%	14,326,890
Apr 30, 2026	24.92	25.40	24.92	25.25	25.25	1.41%	8,200,130
Apr 29, 2026	24.80	25.20	24.67	24.90	24.90	-0.88%	8,213,629
Apr 28, 2026	25.48	25.75	24.93	25.12	25.12	-2.37%	10,304,990
Apr 27, 2026	25.01	25.86	24.66	25.73	25.73	4.47%	17,678,680
Apr 24, 2026	24.10	25.19	24.08	24.63	24.63	0.94%	10,902,280
Apr 23, 2026	25.50	25.67	24.26	24.40	24.40	-3.06%	10,529,360
Apr 22, 2026	24.30	25.30	24.30	25.17	25.17	2.28%	11,914,620
Apr 21, 2026	24.50	24.98	24.46	24.61	24.61	-2.07%	12,466,650
Apr 20, 2026	25.56	25.90	24.91	25.13	25.13	-0.59%	17,020,690
Apr 17, 2026	24.60	26.05	24.53	25.28	25.28	1.98%	20,763,890
Apr 16, 2026	24.34	24.96	23.98	24.79	24.79	-	14,228,690
Apr 15, 2026	24.11	25.78	23.67	24.79	24.79	1.60%	26,234,380
Apr 14, 2026	24.45	25.63	23.55	24.40	24.40	4.18%	23,486,080
Apr 13, 2026	22.34	24.20	22.25	23.42	23.42	4.09%	13,918,300
Apr 10, 2026	22.74	22.95	22.49	22.50	22.50	-0.53%	5,471,945
Apr 9, 2026	22.44	22.90	22.44	22.62	22.62	-0.62%	5,696,238
Apr 8, 2026	21.93	22.90	21.83	22.76	22.76	6.80%	9,294,744
Apr 7, 2026	21.15	21.50	21.12	21.31	21.31	1.82%	4,075,753
Apr 3, 2026	21.23	21.40	20.80	20.93	20.93	-1.23%	4,309,277
Apr 2, 2026	21.70	21.95	21.00	21.19	21.19	-3.51%	5,846,845
Apr 1, 2026	21.99	22.33	21.51	21.96	21.96	2.43%	7,592,381
Mar 31, 2026	21.88	22.12	21.44	21.44	21.44	-2.01%	4,799,656
Mar 30, 2026	21.18	21.98	20.98	21.88	21.88	1.91%	6,061,006
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%	9,700,143
Mar 23, 2026	21.58	21.98	20.35	20.60	20.60	-7.25%	11,466,770
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%	8,438,995
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