Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	63.00	75.18	63.00	68.62	68.62	5.05%	54,264,859
Jun 17, 2026	58.00	65.38	57.14	65.32	65.32	8.49%	57,288,050
Jun 16, 2026	57.70	61.86	56.16	60.21	60.21	3.28%	56,773,714
Jun 15, 2026	53.90	58.40	53.50	58.30	58.30	14.61%	54,111,060
Jun 12, 2026	58.74	59.34	50.40	50.87	50.87	-12.68%	57,263,620
Jun 11, 2026	60.90	62.83	56.91	58.26	58.26	-5.88%	47,929,460
Jun 10, 2026	63.29	64.80	60.52	61.90	61.90	1.53%	51,605,190
Jun 9, 2026	51.95	60.97	50.30	60.97	60.97	20.00%	52,202,439
Jun 8, 2026	53.94	55.15	50.00	50.81	50.81	-9.64%	50,902,933
Jun 5, 2026	57.00	59.36	54.70	56.23	56.23	-5.27%	57,283,370
Jun 4, 2026	55.80	62.88	54.26	59.36	59.36	9.76%	61,055,110
Jun 3, 2026	52.94	55.04	51.35	54.08	54.08	1.08%	62,195,550
Jun 2, 2026	45.47	53.76	44.44	53.50	53.50	15.55%	71,259,970
Jun 1, 2026	43.31	51.31	43.31	46.30	46.30	4.42%	68,456,886
May 29, 2026	46.32	47.99	42.29	44.34	44.34	-2.57%	62,591,968
May 28, 2026	45.39	48.22	44.52	45.51	45.51	3.64%	57,706,720
May 27, 2026	45.04	48.50	43.73	43.91	43.91	-4.52%	61,508,730
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