Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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