Shenzhen Lihexing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	45.00	47.57	43.20	47.04	47.04	3.50%	42,904,842
Aug 7, 2026	44.46	47.15	43.01	45.45	45.45	0.40%	47,855,164
Aug 6, 2026	44.17	46.53	42.81	45.27	45.27	-0.94%	43,590,902
Aug 5, 2026	39.91	47.88	39.91	45.70	45.70	5.76%	57,319,865
Aug 4, 2026	40.86	43.58	38.09	43.21	43.21	4.45%	53,129,196
Aug 3, 2026	39.00	41.81	37.70	41.37	41.37	4.73%	53,114,577
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