Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	26.85	27.68	26.25	26.39	26.39	-2.08%	6,095,254
Oct 26, 2026	27.85	28.01	26.82	26.95	26.95	-4.09%	8,471,062
Oct 23, 2026	26.85	28.35	25.18	28.10	28.10	2.14%	12,565,457
Oct 22, 2026	28.64	28.94	27.50	27.51	27.51	-3.95%	7,589,940
Oct 21, 2026	28.82	29.36	28.50	28.64	28.64	0.07%	7,291,716
Oct 20, 2026	27.62	29.22	27.13	28.62	28.62	3.32%	10,464,551
Oct 19, 2026	27.65	28.10	26.44	27.70	27.70	-1.00%	9,748,385
Oct 16, 2026	29.50	29.50	27.68	27.98	27.98	-2.00%	9,423,581
Oct 15, 2026	28.03	29.22	28.00	28.55	28.55	-4.03%	10,501,695
Oct 14, 2026	31.32	31.37	29.72	29.75	29.75	-4.86%	10,604,974
Oct 13, 2026	30.01	31.86	29.10	31.27	31.27	1.10%	11,792,293
Oct 12, 2026	31.22	32.34	30.35	30.93	30.93	-0.87%	11,323,791
Oct 9, 2026	31.88	32.01	29.10	31.20	31.20	-3.05%	14,114,682
Oct 8, 2026	33.15	34.13	31.67	32.18	32.18	-2.19%	9,512,859
Sep 30, 2026	34.39	34.65	32.83	32.90	32.90	-3.24%	9,901,576
Sep 29, 2026	34.56	34.69	33.82	34.00	34.00	-1.56%	9,041,755
Sep 28, 2026	37.45	37.86	34.12	34.54	34.54	-8.19%	14,359,582
Sep 24, 2026	38.99	40.26	37.62	37.62	37.62	-3.93%	13,597,009
Sep 23, 2026	38.57	39.79	38.21	39.16	39.16	1.24%	14,082,392
Sep 22, 2026	40.43	40.55	38.51	38.68	38.68	-2.62%	16,330,775
Sep 21, 2026	41.02	41.41	39.30	39.72	39.72	-0.70%	18,655,513
Sep 18, 2026	39.58	40.36	38.93	40.00	40.00	2.41%	17,354,827
Sep 17, 2026	40.06	40.22	38.87	39.06	39.06	-2.84%	17,678,976
Sep 16, 2026	39.90	40.46	38.32	40.20	40.20	3.18%	20,017,730
Sep 15, 2026	39.64	40.22	38.87	38.96	38.96	-2.48%	18,363,698
Sep 14, 2026	36.79	40.39	36.40	39.95	39.95	6.19%	29,687,861
Sep 11, 2026	35.70	37.90	35.08	37.62	37.62	3.69%	22,852,825
Sep 10, 2026	36.20	36.97	35.73	36.28	36.28	-0.74%	8,706,440
Sep 9, 2026	36.85	37.96	36.28	36.55	36.55	-0.71%	13,170,625
Sep 8, 2026	36.89	37.76	36.36	36.81	36.81	-2.49%	14,789,859
Sep 7, 2026	36.48	38.10	36.04	37.75	37.75	4.69%	14,238,711
Sep 4, 2026	38.04	38.43	35.73	36.06	36.06	-4.63%	14,465,628
Sep 3, 2026	37.85	38.43	37.02	37.81	37.81	0.69%	11,303,586
Sep 2, 2026	37.80	38.12	37.28	37.55	37.55	-1.60%	10,223,437
Sep 1, 2026	40.70	40.70	37.90	38.16	38.16	-4.93%	15,649,095
Aug 31, 2026	38.29	40.25	38.13	40.14	40.14	2.79%	15,494,176
Aug 28, 2026	40.31	41.39	39.00	39.05	39.05	-3.10%	19,202,482
Aug 27, 2026	38.39	40.43	38.15	40.30	40.30	5.03%	19,014,709
Aug 26, 2026	39.91	39.98	37.68	38.37	38.37	-2.69%	15,983,906
Aug 25, 2026	39.01	40.20	36.61	39.43	39.43	-2.06%	20,957,325
Aug 24, 2026	41.58	41.73	38.97	40.26	40.26	-4.05%	18,791,437
Aug 21, 2026	40.84	42.85	40.55	41.96	41.96	2.34%	18,790,686
Aug 20, 2026	42.10	42.99	40.23	41.00	41.00	-2.40%	20,585,445
Aug 19, 2026	45.52	46.99	42.00	42.01	42.01	-13.70%	29,969,513
Aug 18, 2026	46.79	49.15	46.25	48.68	48.68	3.77%	38,261,830
Aug 17, 2026	46.20	46.91	45.04	46.91	46.91	0.56%	35,609,945
Aug 14, 2026	44.45	46.65	44.45	46.65	46.65	7.04%	41,237,797
Aug 13, 2026	45.68	46.98	43.52	43.58	43.58	-4.41%	37,907,181
Aug 12, 2026	46.65	47.30	45.00	45.59	45.59	-1.79%	34,200,811
Aug 11, 2026	45.34	51.00	45.33	46.42	46.42	-1.32%	49,647,193