Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.48	42.38	38.23	39.50	39.50	11.83%	59,677,452
Jul 30, 2026	36.70	39.39	34.51	35.32	35.32	-5.54%	38,123,381
Jul 29, 2026	36.53	38.46	35.65	37.39	37.39	2.19%	37,565,036
Jul 28, 2026	41.10	42.30	36.16	36.59	36.59	-8.57%	38,772,394
Jul 27, 2026	36.99	40.13	36.58	40.02	40.02	6.83%	23,694,883
Jul 24, 2026	37.83	39.31	37.11	37.46	37.46	-3.70%	22,526,897
Jul 23, 2026	37.83	42.50	37.83	38.90	38.90	3.54%	33,136,439
Jul 22, 2026	39.33	40.40	36.82	37.57	37.57	-5.41%	23,562,622
Jul 21, 2026	35.83	39.87	31.03	39.72	39.72	12.46%	32,976,881
Jul 20, 2026	43.50	43.96	34.12	35.32	35.32	-16.08%	29,349,179
Jul 17, 2026	48.02	48.34	42.09	42.09	42.09	-13.04%	21,070,353
Jul 16, 2026	49.77	51.66	47.00	48.40	48.40	-5.10%	17,737,120
Jul 15, 2026	56.03	56.65	50.78	51.00	51.00	-7.41%	17,653,782
Jul 14, 2026	52.38	55.25	49.89	55.08	55.08	6.70%	23,040,069
Jul 13, 2026	55.00	57.19	51.03	51.62	51.62	-7.32%	26,132,392
Jul 10, 2026	59.81	60.93	55.60	55.70	55.70	-7.48%	32,567,914
Jul 9, 2026	62.15	63.00	51.00	60.20	60.20	-4.14%	40,886,590
Jul 8, 2026	60.01	64.00	60.01	62.80	62.80	5.07%	30,626,542
Jul 7, 2026	57.66	60.15	55.66	59.77	59.77	4.26%	23,678,255
Jul 6, 2026	60.21	61.97	56.00	57.33	57.33	-1.31%	22,810,022
Jul 3, 2026	61.08	62.38	57.03	58.09	58.09	-6.29%	26,222,102
Jul 2, 2026	65.75	68.00	60.00	61.99	61.99	-12.71%	29,099,693
Jul 1, 2026	72.70	76.18	70.50	71.02	71.02	-1.70%	26,965,149
Jun 30, 2026	73.45	73.45	67.00	72.25	72.25	-5.02%	30,181,639
Jun 29, 2026	74.99	78.00	69.89	76.07	76.07	4.11%	33,433,562
Jun 26, 2026	78.00	79.70	72.73	73.07	73.07	-13.94%	43,331,380
Jun 25, 2026	74.63	86.79	69.00	84.91	84.91	13.29%	55,385,915
Jun 24, 2026	68.93	76.95	68.50	74.95	74.95	6.58%	52,064,726
Jun 23, 2026	67.72	72.28	66.60	70.32	70.32	3.59%	59,249,987
Jun 22, 2026	68.00	68.63	64.52	67.88	67.88	-1.08%	45,706,502
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