Beijing Lier High-Temperature Materials Co., Ltd. Class A 002392

SZSE · China · Non-Energy Minerals

CNY 7.42+0.01 (+0.13%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.42	+0.13%	CNY 7.45	CNY 7.52	CNY 7.35	6.24M
2026-09-29	CNY 7.41	-0.94%	CNY 7.48	CNY 7.51	CNY 7.39	7.15M
2026-09-28	CNY 7.48	-1.58%	CNY 7.59	CNY 7.60	CNY 7.41	9.31M
2026-09-24	CNY 7.60	-0.52%	CNY 7.61	CNY 7.66	CNY 7.57	5.31M
2026-09-23	CNY 7.64	-1.04%	CNY 7.72	CNY 7.78	CNY 7.64	7.87M
2026-09-22	CNY 7.72	-1.78%	CNY 7.90	CNY 7.92	CNY 7.70	9.90M
2026-09-21	CNY 7.86	+0.90%	CNY 7.80	CNY 7.93	CNY 7.76	9.96M
2026-09-18	CNY 7.79	+2.23%	CNY 7.67	CNY 7.81	CNY 7.66	10.02M
2026-09-17	CNY 7.62	-0.65%	CNY 7.62	CNY 7.74	CNY 7.61	6.81M
2026-09-16	CNY 7.67	+0.52%	CNY 7.62	CNY 7.71	CNY 7.52	7.38M
2026-09-15	CNY 7.63	-0.39%	CNY 7.67	CNY 7.81	CNY 7.60	9.14M
2026-09-14	CNY 7.66	-0.13%	CNY 7.61	CNY 7.69	CNY 7.49	7.95M
2026-09-11	CNY 7.67	-1.41%	CNY 7.71	CNY 7.74	CNY 7.48	13.10M
2026-09-10	CNY 7.78	-1.14%	CNY 7.79	CNY 7.89	CNY 7.71	7.84M
2026-09-09	CNY 7.87	+1.42%	CNY 7.76	CNY 7.91	CNY 7.71	11.43M
2026-09-08	CNY 7.76	-0.64%	CNY 7.80	CNY 7.87	CNY 7.69	11.50M
2026-09-07	CNY 7.81	-0.76%	CNY 7.85	CNY 7.93	CNY 7.67	12.66M
2026-09-04	CNY 7.87	-1.50%	CNY 8.00	CNY 8.18	CNY 7.85	13.14M
2026-09-03	CNY 7.99	-0.37%	CNY 8.00	CNY 8.07	CNY 7.88	12.05M
2026-09-02	CNY 8.02	-0.37%	CNY 7.98	CNY 8.09	CNY 7.93	10.46M
2026-09-01	CNY 8.05	+0.63%	CNY 8.00	CNY 8.20	CNY 7.92	16.61M
2026-08-31	CNY 8.00	+0.63%	CNY 7.95	CNY 8.02	CNY 7.88	15.73M
2026-08-28	CNY 7.95	+2.05%	CNY 7.80	CNY 8.06	CNY 7.73	20.29M
2026-08-27	CNY 7.79	+1.56%	CNY 7.66	CNY 7.85	CNY 7.62	11.55M
2026-08-26	CNY 7.67	-1.03%	CNY 7.74	CNY 7.82	CNY 7.64	10.37M
2026-08-25	CNY 7.75	+1.04%	CNY 7.62	CNY 7.79	CNY 7.50	11.83M
2026-08-24	CNY 7.67	+1.86%	CNY 7.56	CNY 7.67	CNY 7.49	13.94M
2026-08-21	CNY 7.53	+1.62%	CNY 7.36	CNY 7.54	CNY 7.33	9.29M
2026-08-20	CNY 7.41	-1.33%	CNY 7.59	CNY 7.61	CNY 7.39	9.73M
2026-08-19	CNY 7.51	-3.10%	CNY 7.65	CNY 7.77	CNY 7.47	17.20M
2026-08-18	CNY 7.75	+2.24%	CNY 7.58	CNY 7.99	CNY 7.56	18.13M
2026-08-17	CNY 7.58	+1.61%	CNY 7.50	CNY 7.60	CNY 7.42	13.63M
2026-08-14	CNY 7.46	+1.22%	CNY 7.40	CNY 7.62	CNY 7.38	15.79M
2026-08-13	CNY 7.37	-2.12%	CNY 7.57	CNY 7.59	CNY 7.37	11.10M
2026-08-12	CNY 7.53	+0.40%	CNY 7.53	CNY 7.57	CNY 7.45	10.01M
2026-08-11	CNY 7.50	-1.06%	CNY 7.57	CNY 7.67	CNY 7.47	10.75M
2026-08-10	CNY 7.58	+1.07%	CNY 7.50	CNY 7.62	CNY 7.40	11.28M
2026-08-07	CNY 7.50	+1.76%	CNY 7.33	CNY 7.55	CNY 7.22	15.70M
2026-08-06	CNY 7.37	-0.81%	CNY 7.42	CNY 7.50	CNY 7.28	14.15M
2026-08-05	CNY 7.43	+0.81%	CNY 7.38	CNY 7.53	CNY 7.34	12.49M
2026-08-04	CNY 7.37	+1.10%	CNY 7.33	CNY 7.43	CNY 7.26	10.16M
2026-08-03	CNY 7.29	+1.53%	CNY 7.16	CNY 7.30	CNY 7.13	10.63M
2026-07-31	CNY 7.18	+1.56%	CNY 7.20	CNY 7.30	CNY 7.15	12.19M
2026-07-30	CNY 7.07	-1.81%	CNY 7.17	CNY 7.24	CNY 7.02	12.34M
2026-07-29	CNY 7.20	+2.71%	CNY 7.05	CNY 7.24	CNY 7.03	14.41M
2026-07-28	CNY 7.01	-0.14%	CNY 6.93	CNY 7.03	CNY 6.90	10.36M
2026-07-27	CNY 7.02	+4.15%	CNY 6.75	CNY 7.05	CNY 6.74	13.35M
2026-07-24	CNY 6.74	-2.88%	CNY 6.85	CNY 6.89	CNY 6.71	10.25M
2026-07-23	CNY 6.94	+2.21%	CNY 6.79	CNY 6.95	CNY 6.76	11.62M
2026-07-22	CNY 6.79	-2.30%	CNY 6.86	CNY 6.97	CNY 6.73	14.40M
2026-07-21	CNY 6.95	+4.04%	CNY 6.75	CNY 6.99	CNY 6.47	24.55M
2026-07-20	CNY 6.68	-2.62%	CNY 6.95	CNY 7.03	CNY 6.60	20.00M
2026-07-17	CNY 6.86	-3.65%	CNY 7.07	CNY 7.12	CNY 6.78	18.73M
2026-07-16	CNY 7.12	-0.56%	CNY 7.11	CNY 7.21	CNY 7.00	14.53M
2026-07-15	CNY 7.16	-1.92%	CNY 7.32	CNY 7.35	CNY 7.08	16.10M
2026-07-14	CNY 7.30	+6.41%	CNY 7.20	CNY 7.34	CNY 7.01	27.16M
2026-07-13	CNY 6.86	-6.92%	CNY 7.25	CNY 7.27	CNY 6.86	24.20M
2026-07-10	CNY 7.37	+0.14%	CNY 7.42	CNY 7.53	CNY 7.30	24.44M
2026-07-09	CNY 7.36	-2.00%	CNY 7.45	CNY 7.57	CNY 7.02	31.53M
2026-07-08	CNY 7.51	-4.45%	CNY 7.91	CNY 7.91	CNY 7.51	24.84M
2026-07-07	CNY 7.86	-7.31%	CNY 8.55	CNY 8.55	CNY 7.79	42.10M
2026-07-06	CNY 8.48	-2.97%	CNY 8.73	CNY 8.84	CNY 8.39	40.76M
2026-07-03	CNY 8.74	-0.46%	CNY 8.57	CNY 8.99	CNY 8.51	66.32M
2026-07-02	CNY 8.78	+10.03%	CNY 7.80	CNY 8.78	CNY 7.79	70.03M
2026-07-01	CNY 7.98	-1.12%	CNY 8.13	CNY 8.22	CNY 7.93	30.91M
2026-06-30	CNY 8.07	+5.91%	CNY 7.56	CNY 8.38	CNY 7.49	46.76M
2026-06-29	CNY 7.62	-4.75%	CNY 7.94	CNY 8.08	CNY 7.56	34.04M
2026-06-26	CNY 8.00	-3.26%	CNY 8.19	CNY 8.30	CNY 7.79	51.02M
2026-06-25	CNY 8.27	-8.11%	CNY 8.88	CNY 8.88	CNY 8.10	83.98M
2026-06-24	CNY 9.00	-0.55%	CNY 9.01	CNY 9.60	CNY 8.79	84.22M
2026-06-23	CNY 9.05	+8.51%	CNY 8.38	CNY 9.17	CNY 8.24	91.76M
2026-06-22	CNY 8.34	-5.33%	CNY 8.81	CNY 8.98	CNY 8.15	81.60M
2026-06-18	CNY 8.81	+9.99%	CNY 8.01	CNY 8.81	CNY 8.01	36.02M
2026-06-17	CNY 8.01	-0.99%	CNY 8.06	CNY 8.16	CNY 7.92	21.58M
2026-06-16	CNY 8.09	+1.13%	CNY 8.06	CNY 8.25	CNY 7.80	29.29M
2026-06-15	CNY 8.00	+5.40%	CNY 7.70	CNY 8.00	CNY 7.69	25.77M
2026-06-12	CNY 7.59	+2.43%	CNY 7.48	CNY 7.79	CNY 7.48	23.76M
2026-06-11	CNY 7.41	-0.94%	CNY 7.36	CNY 7.49	CNY 7.26	15.69M
2026-06-10	CNY 7.48	-1.84%	CNY 7.60	CNY 7.69	CNY 7.35	21.66M
2026-06-09	CNY 7.62	-0.26%	CNY 7.76	CNY 7.76	CNY 7.52	17.41M
2026-06-08	CNY 7.64	-4.74%	CNY 7.88	CNY 7.95	CNY 7.48	28.88M
2026-06-05	CNY 8.02	+2.95%	CNY 7.81	CNY 8.11	CNY 7.59	27.84M
2026-06-04	CNY 7.79	-1.64%	CNY 7.85	CNY 7.90	CNY 7.68	18.16M
2026-06-03	CNY 7.92	-1.00%	CNY 8.05	CNY 8.06	CNY 7.79	18.00M
2026-06-02	CNY 8.00	-0.62%	CNY 8.09	CNY 8.11	CNY 7.85	20.80M
2026-06-01	CNY 8.05	+0.37%	CNY 8.06	CNY 8.25	CNY 8.05	24.86M
2026-05-29	CNY 8.02	-5.76%	CNY 8.51	CNY 8.58	CNY 7.96	32.42M
2026-05-28	CNY 8.51	+1.07%	CNY 8.38	CNY 8.78	CNY 8.36	25.15M
2026-05-27	CNY 8.42	-4.97%	CNY 8.83	CNY 8.88	CNY 8.33	36.90M
2026-05-26	CNY 8.86	-2.74%	CNY 9.06	CNY 9.09	CNY 8.70	28.21M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.42	+0.13%	CNY 7.45	CNY 7.52	CNY 7.35	6.24M
2026-09-29	CNY 7.41	-0.94%	CNY 7.48	CNY 7.51	CNY 7.39	7.15M
2026-09-28	CNY 7.48	-1.58%	CNY 7.59	CNY 7.60	CNY 7.41	9.31M
2026-09-24	CNY 7.60	-0.52%	CNY 7.61	CNY 7.66	CNY 7.57	5.31M
2026-09-23	CNY 7.64	-1.04%	CNY 7.72	CNY 7.78	CNY 7.64	7.87M
2026-09-22	CNY 7.72	-1.78%	CNY 7.90	CNY 7.92	CNY 7.70	9.90M
2026-09-21	CNY 7.86	+0.90%	CNY 7.80	CNY 7.93	CNY 7.76	9.96M
2026-09-18	CNY 7.79	+2.23%	CNY 7.67	CNY 7.81	CNY 7.66	10.02M
2026-09-17	CNY 7.62	-0.65%	CNY 7.62	CNY 7.74	CNY 7.61	6.81M
2026-09-16	CNY 7.67	+0.52%	CNY 7.62	CNY 7.71	CNY 7.52	7.38M
2026-09-15	CNY 7.63	-0.39%	CNY 7.67	CNY 7.81	CNY 7.60	9.14M
2026-09-14	CNY 7.66	-0.13%	CNY 7.61	CNY 7.69	CNY 7.49	7.95M
2026-09-11	CNY 7.67	-1.41%	CNY 7.71	CNY 7.74	CNY 7.48	13.10M
2026-09-10	CNY 7.78	-1.14%	CNY 7.79	CNY 7.89	CNY 7.71	7.84M
2026-09-09	CNY 7.87	+1.42%	CNY 7.76	CNY 7.91	CNY 7.71	11.43M
2026-09-08	CNY 7.76	-0.64%	CNY 7.80	CNY 7.87	CNY 7.69	11.50M
2026-09-07	CNY 7.81	-0.76%	CNY 7.85	CNY 7.93	CNY 7.67	12.66M
2026-09-04	CNY 7.87	-1.50%	CNY 8.00	CNY 8.18	CNY 7.85	13.14M
2026-09-03	CNY 7.99	-0.37%	CNY 8.00	CNY 8.07	CNY 7.88	12.05M
2026-09-02	CNY 8.02	-0.37%	CNY 7.98	CNY 8.09	CNY 7.93	10.46M
2026-09-01	CNY 8.05	+0.63%	CNY 8.00	CNY 8.20	CNY 7.92	16.61M
2026-08-31	CNY 8.00	+0.63%	CNY 7.95	CNY 8.02	CNY 7.88	15.73M
2026-08-28	CNY 7.95	+2.05%	CNY 7.80	CNY 8.06	CNY 7.73	20.29M
2026-08-27	CNY 7.79	+1.56%	CNY 7.66	CNY 7.85	CNY 7.62	11.55M
2026-08-26	CNY 7.67	-1.03%	CNY 7.74	CNY 7.82	CNY 7.64	10.37M
2026-08-25	CNY 7.75	+1.04%	CNY 7.62	CNY 7.79	CNY 7.50	11.83M
2026-08-24	CNY 7.67	+1.86%	CNY 7.56	CNY 7.67	CNY 7.49	13.94M
2026-08-21	CNY 7.53	+1.62%	CNY 7.36	CNY 7.54	CNY 7.33	9.29M
2026-08-20	CNY 7.41	-1.33%	CNY 7.59	CNY 7.61	CNY 7.39	9.73M
2026-08-19	CNY 7.51	-3.10%	CNY 7.65	CNY 7.77	CNY 7.47	17.20M
2026-08-18	CNY 7.75	+2.24%	CNY 7.58	CNY 7.99	CNY 7.56	18.13M
2026-08-17	CNY 7.58	+1.61%	CNY 7.50	CNY 7.60	CNY 7.42	13.63M
2026-08-14	CNY 7.46	+1.22%	CNY 7.40	CNY 7.62	CNY 7.38	15.79M
2026-08-13	CNY 7.37	-2.12%	CNY 7.57	CNY 7.59	CNY 7.37	11.10M
2026-08-12	CNY 7.53	+0.40%	CNY 7.53	CNY 7.57	CNY 7.45	10.01M
2026-08-11	CNY 7.50	-1.06%	CNY 7.57	CNY 7.67	CNY 7.47	10.75M
2026-08-10	CNY 7.58	+1.07%	CNY 7.50	CNY 7.62	CNY 7.40	11.28M
2026-08-07	CNY 7.50	+1.76%	CNY 7.33	CNY 7.55	CNY 7.22	15.70M
2026-08-06	CNY 7.37	-0.81%	CNY 7.42	CNY 7.50	CNY 7.28	14.15M
2026-08-05	CNY 7.43	+0.81%	CNY 7.38	CNY 7.53	CNY 7.34	12.49M
2026-08-04	CNY 7.37	+1.10%	CNY 7.33	CNY 7.43	CNY 7.26	10.16M
2026-08-03	CNY 7.29	+1.53%	CNY 7.16	CNY 7.30	CNY 7.13	10.63M
2026-07-31	CNY 7.18	+1.56%	CNY 7.20	CNY 7.30	CNY 7.15	12.19M
2026-07-30	CNY 7.07	-1.81%	CNY 7.17	CNY 7.24	CNY 7.02	12.34M
2026-07-29	CNY 7.20	+2.71%	CNY 7.05	CNY 7.24	CNY 7.03	14.41M
2026-07-28	CNY 7.01	-0.14%	CNY 6.93	CNY 7.03	CNY 6.90	10.36M
2026-07-27	CNY 7.02	+4.15%	CNY 6.75	CNY 7.05	CNY 6.74	13.35M
2026-07-24	CNY 6.74	-2.88%	CNY 6.85	CNY 6.89	CNY 6.71	10.25M
2026-07-23	CNY 6.94	+2.21%	CNY 6.79	CNY 6.95	CNY 6.76	11.62M
2026-07-22	CNY 6.79	-2.30%	CNY 6.86	CNY 6.97	CNY 6.73	14.40M
2026-07-21	CNY 6.95	+4.04%	CNY 6.75	CNY 6.99	CNY 6.47	24.55M
2026-07-20	CNY 6.68	-2.62%	CNY 6.95	CNY 7.03	CNY 6.60	20.00M
2026-07-17	CNY 6.86	-3.65%	CNY 7.07	CNY 7.12	CNY 6.78	18.73M
2026-07-16	CNY 7.12	-0.56%	CNY 7.11	CNY 7.21	CNY 7.00	14.53M
2026-07-15	CNY 7.16	-1.92%	CNY 7.32	CNY 7.35	CNY 7.08	16.10M
2026-07-14	CNY 7.30	+6.41%	CNY 7.20	CNY 7.34	CNY 7.01	27.16M
2026-07-13	CNY 6.86	-6.92%	CNY 7.25	CNY 7.27	CNY 6.86	24.20M
2026-07-10	CNY 7.37	+0.14%	CNY 7.42	CNY 7.53	CNY 7.30	24.44M
2026-07-09	CNY 7.36	-2.00%	CNY 7.45	CNY 7.57	CNY 7.02	31.53M
2026-07-08	CNY 7.51	-4.45%	CNY 7.91	CNY 7.91	CNY 7.51	24.84M
2026-07-07	CNY 7.86	-7.31%	CNY 8.55	CNY 8.55	CNY 7.79	42.10M
2026-07-06	CNY 8.48	-2.97%	CNY 8.73	CNY 8.84	CNY 8.39	40.76M
2026-07-03	CNY 8.74	-0.46%	CNY 8.57	CNY 8.99	CNY 8.51	66.32M
2026-07-02	CNY 8.78	+10.03%	CNY 7.80	CNY 8.78	CNY 7.79	70.03M
2026-07-01	CNY 7.98	-1.12%	CNY 8.13	CNY 8.22	CNY 7.93	30.91M
2026-06-30	CNY 8.07	+5.91%	CNY 7.56	CNY 8.38	CNY 7.49	46.76M
2026-06-29	CNY 7.62	-4.75%	CNY 7.94	CNY 8.08	CNY 7.56	34.04M
2026-06-26	CNY 8.00	-3.26%	CNY 8.19	CNY 8.30	CNY 7.79	51.02M
2026-06-25	CNY 8.27	-8.11%	CNY 8.88	CNY 8.88	CNY 8.10	83.98M
2026-06-24	CNY 9.00	-0.55%	CNY 9.01	CNY 9.60	CNY 8.79	84.22M
2026-06-23	CNY 9.05	+8.51%	CNY 8.38	CNY 9.17	CNY 8.24	91.76M
2026-06-22	CNY 8.34	-5.33%	CNY 8.81	CNY 8.98	CNY 8.15	81.60M
2026-06-18	CNY 8.81	+9.99%	CNY 8.01	CNY 8.81	CNY 8.01	36.02M
2026-06-17	CNY 8.01	-0.99%	CNY 8.06	CNY 8.16	CNY 7.92	21.58M
2026-06-16	CNY 8.09	+1.13%	CNY 8.06	CNY 8.25	CNY 7.80	29.29M
2026-06-15	CNY 8.00	+5.40%	CNY 7.70	CNY 8.00	CNY 7.69	25.77M
2026-06-12	CNY 7.59	+2.43%	CNY 7.48	CNY 7.79	CNY 7.48	23.76M
2026-06-11	CNY 7.41	-0.94%	CNY 7.36	CNY 7.49	CNY 7.26	15.69M
2026-06-10	CNY 7.48	-1.84%	CNY 7.60	CNY 7.69	CNY 7.35	21.66M
2026-06-09	CNY 7.62	-0.26%	CNY 7.76	CNY 7.76	CNY 7.52	17.41M
2026-06-08	CNY 7.64	-4.74%	CNY 7.88	CNY 7.95	CNY 7.48	28.88M
2026-06-05	CNY 8.02	+2.95%	CNY 7.81	CNY 8.11	CNY 7.59	27.84M
2026-06-04	CNY 7.79	-1.64%	CNY 7.85	CNY 7.90	CNY 7.68	18.16M
2026-06-03	CNY 7.92	-1.00%	CNY 8.05	CNY 8.06	CNY 7.79	18.00M
2026-06-02	CNY 8.00	-0.62%	CNY 8.09	CNY 8.11	CNY 7.85	20.80M
2026-06-01	CNY 8.05	+0.37%	CNY 8.06	CNY 8.25	CNY 8.05	24.86M
2026-05-29	CNY 8.02	-5.76%	CNY 8.51	CNY 8.58	CNY 7.96	32.42M
2026-05-28	CNY 8.51	+1.07%	CNY 8.38	CNY 8.78	CNY 8.36	25.15M
2026-05-27	CNY 8.42	-4.97%	CNY 8.83	CNY 8.88	CNY 8.33	36.90M
2026-05-26	CNY 8.86	-2.74%	CNY 9.06	CNY 9.09	CNY 8.70	28.21M