Lisheng Sports (Shanghai) Co., Ltd. 002858
SZSE · China · Consumer Services
CNY 11.63-0.03 (-0.26%)
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 11.63 | -0.26% | CNY 11.84 | CNY 11.84 | CNY 11.49 | 3.99M |
| 2026-09-29 | CNY 11.66 | +0.95% | CNY 11.54 | CNY 11.80 | CNY 11.40 | 3.74M |
| 2026-09-28 | CNY 11.55 | -0.94% | CNY 11.67 | CNY 11.88 | CNY 11.49 | 4.46M |
| 2026-09-24 | CNY 11.66 | +1.66% | CNY 11.84 | CNY 11.99 | CNY 11.57 | 5.90M |
| 2026-09-23 | CNY 11.47 | -1.38% | CNY 11.65 | CNY 11.65 | CNY 11.37 | 3.28M |
| 2026-09-22 | CNY 11.63 | +0.26% | CNY 11.60 | CNY 11.75 | CNY 11.52 | 4.06M |
| 2026-09-21 | CNY 11.60 | +2.38% | CNY 11.38 | CNY 11.62 | CNY 11.26 | 3.31M |
| 2026-09-18 | CNY 11.33 | -0.87% | CNY 11.53 | CNY 11.60 | CNY 11.31 | 2.90M |
| 2026-09-17 | CNY 11.43 | +1.42% | CNY 11.23 | CNY 11.49 | CNY 11.10 | 3.33M |
| 2026-09-16 | CNY 11.27 | +1.53% | CNY 11.05 | CNY 11.36 | CNY 10.96 | 3.51M |
| 2026-09-15 | CNY 11.10 | -4.64% | CNY 11.58 | CNY 11.70 | CNY 11.06 | 4.07M |
| 2026-09-14 | CNY 11.64 | 0.00% | CNY 11.64 | CNY 11.77 | CNY 11.42 | 4.29M |
| 2026-09-11 | CNY 11.64 | -1.69% | CNY 11.72 | CNY 11.78 | CNY 11.49 | 2.99M |
| 2026-09-10 | CNY 11.84 | -2.07% | CNY 12.08 | CNY 12.08 | CNY 11.81 | 4.59M |
| 2026-09-09 | CNY 12.09 | -3.28% | CNY 12.24 | CNY 12.45 | CNY 11.91 | 6.34M |
| 2026-09-08 | CNY 12.50 | +2.88% | CNY 12.12 | CNY 12.74 | CNY 12.03 | 7.50M |
| 2026-09-07 | CNY 12.15 | -1.06% | CNY 12.05 | CNY 12.27 | CNY 11.88 | 8.59M |
| 2026-09-04 | CNY 12.28 | +0.24% | CNY 12.35 | CNY 12.62 | CNY 12.21 | 4.40M |
| 2026-09-03 | CNY 12.25 | -0.49% | CNY 12.44 | CNY 12.68 | CNY 12.15 | 5.73M |
| 2026-09-02 | CNY 12.31 | -0.65% | CNY 12.28 | CNY 12.46 | CNY 12.12 | 4.66M |
| 2026-09-01 | CNY 12.39 | +3.25% | CNY 11.98 | CNY 12.47 | CNY 11.94 | 4.69M |
| 2026-08-31 | CNY 12.00 | +1.87% | CNY 11.85 | CNY 12.08 | CNY 11.73 | 4.59M |
| 2026-08-28 | CNY 11.78 | +0.43% | CNY 11.69 | CNY 11.83 | CNY 11.66 | 2.58M |
| 2026-08-27 | CNY 11.73 | -0.42% | CNY 11.76 | CNY 11.90 | CNY 11.66 | 2.73M |
| 2026-08-26 | CNY 11.78 | -0.67% | CNY 11.85 | CNY 11.93 | CNY 11.66 | 3.17M |
| 2026-08-25 | CNY 11.86 | +3.67% | CNY 11.44 | CNY 11.92 | CNY 11.41 | 3.54M |
| 2026-08-24 | CNY 11.44 | -1.38% | CNY 11.63 | CNY 11.83 | CNY 11.34 | 2.96M |
| 2026-08-21 | CNY 11.60 | -0.68% | CNY 11.61 | CNY 11.66 | CNY 11.38 | 2.28M |
| 2026-08-20 | CNY 11.68 | +2.46% | CNY 11.49 | CNY 11.71 | CNY 11.40 | 2.67M |
| 2026-08-19 | CNY 11.40 | -2.98% | CNY 11.65 | CNY 11.80 | CNY 11.33 | 2.82M |
| 2026-08-18 | CNY 11.75 | -0.34% | CNY 11.78 | CNY 11.78 | CNY 11.58 | 2.29M |
| 2026-08-17 | CNY 11.79 | +1.11% | CNY 11.78 | CNY 11.79 | CNY 11.51 | 2.75M |
| 2026-08-14 | CNY 11.66 | -0.43% | CNY 11.71 | CNY 11.83 | CNY 11.54 | 3.03M |
| 2026-08-13 | CNY 11.71 | -2.58% | CNY 12.02 | CNY 12.10 | CNY 11.68 | 3.50M |
| 2026-08-12 | CNY 12.02 | +1.09% | CNY 11.82 | CNY 12.05 | CNY 11.80 | 2.82M |
| 2026-08-11 | CNY 11.89 | -0.17% | CNY 11.81 | CNY 11.97 | CNY 11.75 | 2.95M |
| 2026-08-10 | CNY 11.91 | +3.39% | CNY 11.51 | CNY 11.94 | CNY 11.42 | 4.14M |
| 2026-08-07 | CNY 11.52 | +0.26% | CNY 11.49 | CNY 11.55 | CNY 11.11 | 4.35M |
| 2026-08-06 | CNY 11.49 | -1.20% | CNY 11.63 | CNY 11.71 | CNY 11.33 | 3.42M |
| 2026-08-05 | CNY 11.63 | +0.87% | CNY 11.60 | CNY 11.75 | CNY 11.50 | 5.11M |
| 2026-08-04 | CNY 11.53 | -0.26% | CNY 11.54 | CNY 11.80 | CNY 11.41 | 6.80M |
| 2026-08-03 | CNY 11.56 | +2.12% | CNY 11.32 | CNY 11.63 | CNY 11.15 | 4.79M |
| 2026-07-31 | CNY 11.32 | +4.04% | CNY 11.00 | CNY 11.35 | CNY 10.88 | 5.97M |
| 2026-07-30 | CNY 10.88 | 0.00% | CNY 10.88 | CNY 11.17 | CNY 10.79 | 6.20M |
| 2026-07-29 | CNY 10.88 | +2.84% | CNY 10.58 | CNY 11.07 | CNY 10.56 | 6.34M |
| 2026-07-28 | CNY 10.58 | +2.92% | CNY 10.16 | CNY 10.84 | CNY 10.11 | 7.52M |
| 2026-07-27 | CNY 10.28 | +1.58% | CNY 10.12 | CNY 10.29 | CNY 9.98 | 5.48M |
| 2026-07-24 | CNY 10.12 | -5.60% | CNY 10.40 | CNY 10.48 | CNY 10.08 | 8.41M |
| 2026-07-23 | CNY 10.72 | +4.79% | CNY 10.36 | CNY 10.82 | CNY 10.20 | 11.59M |
| 2026-07-22 | CNY 10.23 | +0.20% | CNY 10.06 | CNY 10.41 | CNY 10.05 | 5.04M |
| 2026-07-21 | CNY 10.21 | +0.10% | CNY 10.18 | CNY 10.25 | CNY 9.74 | 6.41M |
| 2026-07-20 | CNY 10.20 | -2.95% | CNY 10.52 | CNY 10.77 | CNY 10.04 | 6.87M |
| 2026-07-17 | CNY 10.51 | -4.71% | CNY 11.00 | CNY 11.28 | CNY 10.43 | 6.47M |
| 2026-07-16 | CNY 11.03 | +3.08% | CNY 10.70 | CNY 11.23 | CNY 10.65 | 6.26M |
| 2026-07-15 | CNY 10.70 | +2.39% | CNY 10.38 | CNY 10.85 | CNY 10.31 | 4.41M |
| 2026-07-14 | CNY 10.45 | +2.65% | CNY 10.18 | CNY 10.45 | CNY 10.04 | 4.72M |
| 2026-07-13 | CNY 10.18 | -5.13% | CNY 10.70 | CNY 10.77 | CNY 10.15 | 4.95M |
| 2026-07-10 | CNY 10.73 | +2.19% | CNY 10.50 | CNY 10.92 | CNY 10.30 | 5.67M |
| 2026-07-09 | CNY 10.50 | -0.76% | CNY 10.53 | CNY 10.75 | CNY 10.31 | 3.66M |
| 2026-07-08 | CNY 10.58 | -1.21% | CNY 10.74 | CNY 10.83 | CNY 10.46 | 3.56M |
| 2026-07-07 | CNY 10.71 | -2.90% | CNY 11.04 | CNY 11.05 | CNY 10.65 | 3.60M |
| 2026-07-06 | CNY 11.03 | -0.72% | CNY 11.12 | CNY 11.36 | CNY 10.97 | 6.08M |
| 2026-07-03 | CNY 11.11 | +1.74% | CNY 11.39 | CNY 11.39 | CNY 10.99 | 5.77M |
| 2026-07-02 | CNY 10.92 | -2.15% | CNY 11.15 | CNY 11.45 | CNY 10.86 | 6.47M |
| 2026-07-01 | CNY 11.16 | +2.29% | CNY 10.91 | CNY 11.32 | CNY 10.84 | 5.41M |
| 2026-06-30 | CNY 10.91 | +1.11% | CNY 10.81 | CNY 11.07 | CNY 10.58 | 6.43M |
| 2026-06-29 | CNY 10.79 | -1.46% | CNY 10.95 | CNY 10.98 | CNY 10.57 | 5.92M |
| 2026-06-26 | CNY 10.95 | -3.27% | CNY 11.32 | CNY 11.32 | CNY 10.85 | 7.27M |
| 2026-06-25 | CNY 11.32 | -3.33% | CNY 11.67 | CNY 11.69 | CNY 11.23 | 8.68M |
| 2026-06-24 | CNY 11.71 | -4.41% | CNY 12.25 | CNY 12.58 | CNY 11.68 | 11.28M |
| 2026-06-23 | CNY 12.25 | +0.08% | CNY 12.19 | CNY 12.69 | CNY 12.05 | 10.42M |
| 2026-06-22 | CNY 12.24 | -1.61% | CNY 12.44 | CNY 12.51 | CNY 11.67 | 8.60M |
| 2026-06-18 | CNY 12.44 | +0.32% | CNY 12.41 | CNY 12.76 | CNY 12.18 | 9.99M |
| 2026-06-17 | CNY 12.40 | +3.25% | CNY 12.01 | CNY 12.50 | CNY 11.66 | 9.59M |
| 2026-06-16 | CNY 12.01 | +1.18% | CNY 11.86 | CNY 12.03 | CNY 11.60 | 4.86M |
| 2026-06-15 | CNY 11.87 | -0.42% | CNY 12.04 | CNY 12.26 | CNY 11.76 | 4.79M |
| 2026-06-12 | CNY 11.92 | -0.33% | CNY 12.03 | CNY 12.03 | CNY 11.63 | 5.84M |
| 2026-06-11 | CNY 11.96 | -4.17% | CNY 12.25 | CNY 12.36 | CNY 11.68 | 7.19M |
| 2026-06-10 | CNY 12.48 | +0.97% | CNY 12.36 | CNY 12.75 | CNY 12.21 | 5.97M |
| 2026-06-09 | CNY 12.36 | +0.16% | CNY 12.41 | CNY 12.58 | CNY 12.16 | 3.97M |
| 2026-06-08 | CNY 12.34 | -3.29% | CNY 12.50 | CNY 13.12 | CNY 12.22 | 5.75M |
| 2026-06-05 | CNY 12.76 | +1.43% | CNY 12.67 | CNY 13.09 | CNY 12.45 | 5.02M |
| 2026-06-04 | CNY 12.58 | -1.95% | CNY 12.75 | CNY 12.85 | CNY 12.50 | 3.89M |
| 2026-06-03 | CNY 12.83 | -1.53% | CNY 13.00 | CNY 13.21 | CNY 12.73 | 4.65M |
| 2026-06-02 | CNY 13.03 | -3.84% | CNY 13.60 | CNY 13.65 | CNY 12.63 | 7.69M |
| 2026-06-01 | CNY 13.55 | +2.50% | CNY 13.17 | CNY 13.70 | CNY 13.14 | 5.34M |
| 2026-05-29 | CNY 13.22 | -3.15% | CNY 13.64 | CNY 13.74 | CNY 13.22 | 5.81M |
| 2026-05-28 | CNY 13.65 | +1.04% | CNY 13.38 | CNY 13.87 | CNY 13.31 | 5.55M |
| 2026-05-27 | CNY 13.51 | -2.38% | CNY 13.90 | CNY 13.92 | CNY 13.35 | 6.17M |
| 2026-05-26 | CNY 13.84 | -1.35% | CNY 14.09 | CNY 14.23 | CNY 13.63 | 7.22M |