Lianhe Chemical Technology Co., Ltd. Class A 002250
SZSE · China · Process Industries
CNY 14.24+0.32 (+2.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.24 | +2.30% | CNY 13.91 | CNY 14.32 | CNY 13.90 | 9.49M |
| 2026-09-29 | CNY 13.92 | -1.56% | CNY 14.23 | CNY 14.30 | CNY 13.77 | 13.33M |
| 2026-09-28 | CNY 14.14 | -2.55% | CNY 14.46 | CNY 14.57 | CNY 14.05 | 8.04M |
| 2026-09-24 | CNY 14.51 | -1.56% | CNY 14.72 | CNY 14.86 | CNY 14.42 |
| 8.38M |
| 2026-09-23 | CNY 14.74 | +2.01% | CNY 14.45 | CNY 14.82 | CNY 14.34 | 11.35M |
| 2026-09-22 | CNY 14.45 | -0.41% | CNY 14.60 | CNY 14.64 | CNY 14.38 | 7.22M |
| 2026-09-21 | CNY 14.51 | +2.69% | CNY 14.14 | CNY 14.55 | CNY 14.14 | 11.25M |
| 2026-09-18 | CNY 14.13 | +0.57% | CNY 14.09 | CNY 14.44 | CNY 14.09 | 8.56M |
| 2026-09-17 | CNY 14.05 | -1.47% | CNY 14.19 | CNY 14.37 | CNY 14.02 | 7.15M |
| 2026-09-16 | CNY 14.26 | +1.57% | CNY 14.04 | CNY 14.34 | CNY 13.87 | 8.34M |
| 2026-09-15 | CNY 14.04 | -0.57% | CNY 14.12 | CNY 14.24 | CNY 14.00 | 5.43M |
| 2026-09-14 | CNY 14.12 | +0.64% | CNY 14.07 | CNY 14.20 | CNY 13.88 | 7.35M |
| 2026-09-11 | CNY 14.03 | -3.11% | CNY 14.33 | CNY 14.40 | CNY 13.76 | 14.58M |
| 2026-09-10 | CNY 14.48 | -2.36% | CNY 14.71 | CNY 14.82 | CNY 14.30 | 11.98M |
| 2026-09-09 | CNY 14.83 | +0.61% | CNY 14.65 | CNY 14.96 | CNY 14.61 | 10.64M |
| 2026-09-08 | CNY 14.74 | -0.67% | CNY 14.87 | CNY 14.99 | CNY 14.60 | 16.00M |
| 2026-09-07 | CNY 14.84 | -3.70% | CNY 15.43 | CNY 15.47 | CNY 14.76 | 19.65M |
| 2026-09-04 | CNY 15.41 | -0.39% | CNY 15.47 | CNY 15.86 | CNY 15.34 | 12.75M |
| 2026-09-03 | CNY 15.47 | -1.72% | CNY 15.62 | CNY 15.98 | CNY 15.12 | 16.26M |
| 2026-09-02 | CNY 15.74 | +3.62% | CNY 15.35 | CNY 15.93 | CNY 15.29 | 26.27M |
| 2026-09-01 | CNY 15.19 | +1.20% | CNY 14.99 | CNY 15.30 | CNY 14.92 | 9.91M |
| 2026-08-31 | CNY 15.01 | -3.41% | CNY 15.43 | CNY 15.54 | CNY 14.65 | 16.58M |
| 2026-08-28 | CNY 15.54 | +1.24% | CNY 15.20 | CNY 15.57 | CNY 15.20 | 8.40M |
| 2026-08-27 | CNY 15.35 | -2.04% | CNY 15.52 | CNY 15.76 | CNY 15.15 | 12.78M |
| 2026-08-26 | CNY 15.67 | +4.47% | CNY 15.32 | CNY 15.83 | CNY 15.17 | 19.52M |
| 2026-08-25 | CNY 15.00 | +3.16% | CNY 14.45 | CNY 15.12 | CNY 14.21 | 14.99M |
| 2026-08-24 | CNY 14.54 | -7.68% | CNY 15.76 | CNY 15.88 | CNY 14.38 | 22.03M |
| 2026-08-21 | CNY 15.75 | -2.23% | CNY 15.85 | CNY 16.10 | CNY 15.56 | 14.03M |
| 2026-08-20 | CNY 16.11 | +2.29% | CNY 16.05 | CNY 16.58 | CNY 15.67 | 22.91M |
| 2026-08-19 | CNY 15.75 | -2.30% | CNY 16.00 | CNY 16.14 | CNY 15.63 | 13.06M |
| 2026-08-18 | CNY 16.12 | -0.74% | CNY 16.25 | CNY 16.32 | CNY 16.00 | 11.66M |
| 2026-08-17 | CNY 16.24 | -1.46% | CNY 16.48 | CNY 16.60 | CNY 16.01 | 14.02M |
| 2026-08-14 | CNY 16.48 | +0.67% | CNY 16.41 | CNY 16.67 | CNY 16.01 | 13.27M |
| 2026-08-13 | CNY 16.37 | -6.30% | CNY 17.40 | CNY 17.48 | CNY 16.34 | 28.92M |
| 2026-08-12 | CNY 17.47 | +0.17% | CNY 17.26 | CNY 17.59 | CNY 17.11 | 15.31M |
| 2026-08-11 | CNY 17.44 | -0.57% | CNY 17.30 | CNY 17.72 | CNY 17.23 | 18.74M |
| 2026-08-10 | CNY 17.54 | +5.85% | CNY 16.70 | CNY 17.68 | CNY 16.58 | 36.03M |
| 2026-08-07 | CNY 16.57 | +3.43% | CNY 16.04 | CNY 16.66 | CNY 15.78 | 24.09M |
| 2026-08-06 | CNY 16.02 | -1.72% | CNY 16.25 | CNY 16.49 | CNY 15.82 | 16.79M |
| 2026-08-05 | CNY 16.30 | +2.19% | CNY 15.83 | CNY 16.53 | CNY 15.81 | 22.07M |
| 2026-08-04 | CNY 15.95 | +5.77% | CNY 15.24 | CNY 16.12 | CNY 15.13 | 24.09M |
| 2026-08-03 | CNY 15.08 | 0.00% | CNY 15.05 | CNY 15.43 | CNY 14.91 | 10.82M |
| 2026-07-31 | CNY 15.08 | -2.71% | CNY 15.35 | CNY 15.56 | CNY 14.94 | 21.25M |
| 2026-07-30 | CNY 15.50 | -0.83% | CNY 15.33 | CNY 15.81 | CNY 15.28 | 12.01M |
| 2026-07-29 | CNY 15.63 | +0.71% | CNY 15.55 | CNY 15.88 | CNY 15.11 | 18.30M |
| 2026-07-28 | CNY 15.52 | -1.90% | CNY 15.57 | CNY 15.87 | CNY 15.43 | 15.64M |
| 2026-07-27 | CNY 15.82 | +5.89% | CNY 14.94 | CNY 16.14 | CNY 14.80 | 24.37M |
| 2026-07-24 | CNY 14.94 | -6.16% | CNY 15.85 | CNY 15.97 | CNY 14.94 | 20.15M |
| 2026-07-23 | CNY 15.92 | -3.22% | CNY 16.29 | CNY 16.30 | CNY 15.61 | 21.99M |
| 2026-07-22 | CNY 16.45 | -3.80% | CNY 16.85 | CNY 17.17 | CNY 16.31 | 26.12M |
| 2026-07-21 | CNY 17.10 | +3.64% | CNY 16.27 | CNY 17.17 | CNY 16.07 | 36.29M |
| 2026-07-20 | CNY 16.50 | +5.70% | CNY 15.67 | CNY 16.71 | CNY 15.59 | 37.89M |
| 2026-07-17 | CNY 15.61 | -3.46% | CNY 16.16 | CNY 16.46 | CNY 15.57 | 26.22M |
| 2026-07-16 | CNY 16.17 | -0.55% | CNY 15.79 | CNY 16.64 | CNY 15.70 | 33.40M |
| 2026-07-15 | CNY 16.26 | +7.75% | CNY 15.05 | CNY 16.55 | CNY 14.99 | 50.58M |
| 2026-07-14 | CNY 15.09 | +9.99% | CNY 14.31 | CNY 15.09 | CNY 14.04 | 23.57M |
| 2026-07-13 | CNY 13.72 | -4.32% | CNY 14.25 | CNY 14.27 | CNY 13.66 | 12.91M |
| 2026-07-10 | CNY 14.34 | +1.70% | CNY 14.13 | CNY 14.73 | CNY 13.90 | 17.33M |
| 2026-07-09 | CNY 14.10 | -0.35% | CNY 13.84 | CNY 14.45 | CNY 13.70 | 15.56M |
| 2026-07-08 | CNY 14.15 | -5.16% | CNY 14.81 | CNY 14.81 | CNY 14.05 | 15.73M |
| 2026-07-07 | CNY 14.92 | -4.11% | CNY 15.50 | CNY 15.65 | CNY 14.86 | 18.11M |
| 2026-07-06 | CNY 15.56 | -0.58% | CNY 15.55 | CNY 15.93 | CNY 15.26 | 29.13M |
| 2026-07-03 | CNY 15.65 | +0.90% | CNY 15.51 | CNY 16.09 | CNY 15.35 | 49.68M |
| 2026-07-02 | CNY 15.51 | +10.00% | CNY 14.25 | CNY 15.51 | CNY 14.01 | 18.54M |
| 2026-07-01 | CNY 14.10 | +3.15% | CNY 13.73 | CNY 14.32 | CNY 13.50 | 17.25M |
| 2026-06-30 | CNY 13.67 | -2.08% | CNY 13.98 | CNY 14.14 | CNY 13.55 | 15.20M |
| 2026-06-29 | CNY 13.96 | +5.60% | CNY 13.05 | CNY 14.09 | CNY 12.82 | 22.17M |
| 2026-06-26 | CNY 13.22 | -3.36% | CNY 13.50 | CNY 13.67 | CNY 12.79 | 24.27M |
| 2026-06-25 | CNY 13.68 | -7.38% | CNY 14.80 | CNY 14.90 | CNY 13.31 | 32.69M |
| 2026-06-24 | CNY 14.77 | +2.86% | CNY 14.37 | CNY 15.02 | CNY 14.26 | 19.07M |
| 2026-06-23 | CNY 14.36 | -0.28% | CNY 14.28 | CNY 14.98 | CNY 14.27 | 16.18M |
| 2026-06-22 | CNY 14.40 | +3.45% | CNY 13.92 | CNY 14.53 | CNY 13.65 | 19.60M |
| 2026-06-18 | CNY 13.92 | +0.58% | CNY 13.80 | CNY 14.01 | CNY 13.63 | 11.21M |
| 2026-06-17 | CNY 13.84 | -1.00% | CNY 14.05 | CNY 14.14 | CNY 13.79 | 10.39M |
| 2026-06-16 | CNY 13.98 | -1.13% | CNY 14.05 | CNY 14.17 | CNY 13.76 | 14.87M |
| 2026-06-15 | CNY 14.14 | -1.46% | CNY 14.40 | CNY 14.49 | CNY 13.98 | 20.09M |
| 2026-06-12 | CNY 14.35 | +2.28% | CNY 14.22 | CNY 14.45 | CNY 13.80 | 18.94M |
| 2026-06-11 | CNY 14.03 | +1.23% | CNY 13.84 | CNY 14.20 | CNY 13.75 | 13.12M |
| 2026-06-10 | CNY 13.86 | +0.22% | CNY 13.68 | CNY 13.94 | CNY 13.65 | 8.74M |
| 2026-06-09 | CNY 13.83 | +2.14% | CNY 13.53 | CNY 13.91 | CNY 13.35 | 13.19M |
| 2026-06-08 | CNY 13.54 | -3.63% | CNY 13.82 | CNY 13.87 | CNY 13.25 | 18.84M |
| 2026-06-05 | CNY 14.05 | -0.07% | CNY 13.96 | CNY 14.33 | CNY 13.96 | 11.43M |
| 2026-06-04 | CNY 14.06 | -0.21% | CNY 14.08 | CNY 14.19 | CNY 13.90 | 11.17M |
| 2026-06-03 | CNY 14.09 | -0.77% | CNY 14.20 | CNY 14.33 | CNY 14.00 | 11.19M |
| 2026-06-02 | CNY 14.20 | -1.59% | CNY 14.51 | CNY 14.68 | CNY 14.06 | 11.09M |
| 2026-06-01 | CNY 14.43 | +1.26% | CNY 14.24 | CNY 14.75 | CNY 14.11 | 13.96M |
| 2026-05-29 | CNY 14.25 | -1.86% | CNY 14.52 | CNY 14.77 | CNY 14.22 | 13.16M |
| 2026-05-28 | CNY 14.52 | -1.76% | CNY 14.78 | CNY 14.85 | CNY 14.36 | 10.43M |
| 2026-05-27 | CNY 14.78 | -2.38% | CNY 15.01 | CNY 15.25 | CNY 14.62 | 12.98M |
| 2026-05-26 | CNY 15.14 | +1.14% | CNY 14.95 | CNY 15.26 | CNY 14.71 | 16.46M |