Lihe Technology (Hunan) Co., Ltd. Class A 300800
SZSE · China · Electronic Technology
CNY 10.61-0.11 (-1.03%)
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 10.61 | -1.03% | CNY 10.78 | CNY 10.82 | CNY 10.56 | 2.54M |
| 2026-09-29 | CNY 10.72 | +1.71% | CNY 10.54 | CNY 10.78 | CNY 10.41 | 2.82M |
| 2026-09-28 | CNY 10.54 | -0.09% | CNY 10.60 | CNY 10.68 | CNY 10.38 | 3.05M |
| 2026-09-24 | CNY 10.55 | +0.19% | CNY 10.47 | CNY 10.65 | CNY 10.47 | 2.11M |
| 2026-09-23 | CNY 10.53 | +0.19% | CNY 10.51 | CNY 10.57 | CNY 10.38 | 2.07M |
| 2026-09-22 | CNY 10.51 | +1.06% | CNY 10.36 | CNY 10.63 | CNY 10.33 | 3.64M |
| 2026-09-21 | CNY 10.40 | +3.79% | CNY 10.02 | CNY 10.49 | CNY 9.98 | 4.92M |
| 2026-09-18 | CNY 10.02 | -0.50% | CNY 10.11 | CNY 10.25 | CNY 9.96 | 3.29M |
| 2026-09-17 | CNY 10.07 | -1.37% | CNY 10.19 | CNY 10.20 | CNY 9.92 | 3.13M |
| 2026-09-16 | CNY 10.21 | +3.13% | CNY 9.90 | CNY 10.27 | CNY 9.79 | 4.31M |
| 2026-09-15 | CNY 9.90 | -3.79% | CNY 10.36 | CNY 10.38 | CNY 9.90 | 3.14M |
| 2026-09-14 | CNY 10.29 | +1.98% | CNY 10.11 | CNY 10.50 | CNY 9.90 | 3.72M |
| 2026-09-11 | CNY 10.09 | -1.37% | CNY 10.30 | CNY 10.30 | CNY 9.90 | 2.66M |
| 2026-09-10 | CNY 10.23 | -0.87% | CNY 10.32 | CNY 10.42 | CNY 10.18 | 2.35M |
| 2026-09-09 | CNY 10.32 | -1.71% | CNY 10.45 | CNY 10.50 | CNY 10.30 | 1.97M |
| 2026-09-08 | CNY 10.50 | +1.84% | CNY 10.34 | CNY 10.51 | CNY 10.26 | 1.96M |
| 2026-09-07 | CNY 10.31 | +0.49% | CNY 10.22 | CNY 10.36 | CNY 10.17 | 2.22M |
| 2026-09-04 | CNY 10.26 | +0.79% | CNY 10.21 | CNY 10.46 | CNY 10.19 | 2.31M |
| 2026-09-03 | CNY 10.18 | -1.74% | CNY 10.39 | CNY 10.54 | CNY 10.11 | 1.82M |
| 2026-09-02 | CNY 10.36 | -0.67% | CNY 10.33 | CNY 10.45 | CNY 10.23 | 2.16M |
| 2026-09-01 | CNY 10.43 | +0.38% | CNY 10.39 | CNY 10.51 | CNY 10.26 | 3.28M |
| 2026-08-31 | CNY 10.39 | +0.87% | CNY 10.18 | CNY 10.43 | CNY 10.17 | 3.16M |
| 2026-08-28 | CNY 10.30 | +1.68% | CNY 10.08 | CNY 10.33 | CNY 10.03 | 2.82M |
| 2026-08-27 | CNY 10.13 | -1.36% | CNY 10.30 | CNY 10.30 | CNY 10.09 | 2.87M |
| 2026-08-26 | CNY 10.27 | +0.79% | CNY 10.13 | CNY 10.39 | CNY 10.02 | 4.34M |
| 2026-08-25 | CNY 10.19 | +3.14% | CNY 9.75 | CNY 10.21 | CNY 9.75 | 3.19M |
| 2026-08-24 | CNY 9.88 | -1.20% | CNY 9.97 | CNY 10.05 | CNY 9.76 | 3.54M |
| 2026-08-21 | CNY 10.00 | -0.79% | CNY 10.08 | CNY 10.11 | CNY 9.82 | 2.92M |
| 2026-08-20 | CNY 10.08 | +1.92% | CNY 9.98 | CNY 10.13 | CNY 9.89 | 2.58M |
| 2026-08-19 | CNY 9.89 | -1.49% | CNY 9.95 | CNY 10.06 | CNY 9.85 | 2.70M |
| 2026-08-18 | CNY 10.04 | -1.08% | CNY 10.15 | CNY 10.16 | CNY 9.98 | 2.10M |
| 2026-08-17 | CNY 10.15 | +2.53% | CNY 9.96 | CNY 10.20 | CNY 9.86 | 3.04M |
| 2026-08-14 | CNY 9.90 | +0.30% | CNY 9.87 | CNY 9.99 | CNY 9.81 | 2.34M |
| 2026-08-13 | CNY 9.87 | -1.10% | CNY 10.01 | CNY 10.03 | CNY 9.82 | 2.45M |
| 2026-08-12 | CNY 9.98 | -0.10% | CNY 9.96 | CNY 10.04 | CNY 9.90 | 2.16M |
| 2026-08-11 | CNY 9.99 | -0.10% | CNY 10.02 | CNY 10.05 | CNY 9.86 | 2.50M |
| 2026-08-10 | CNY 10.00 | +3.52% | CNY 9.66 | CNY 10.04 | CNY 9.61 | 3.81M |
| 2026-08-07 | CNY 9.66 | +0.84% | CNY 9.63 | CNY 9.71 | CNY 9.42 | 3.70M |
| 2026-08-06 | CNY 9.58 | +0.84% | CNY 9.49 | CNY 9.63 | CNY 9.42 | 3.02M |
| 2026-08-05 | CNY 9.50 | 0.00% | CNY 9.55 | CNY 9.62 | CNY 9.39 | 3.56M |
| 2026-08-04 | CNY 9.50 | +0.42% | CNY 9.49 | CNY 9.70 | CNY 9.45 | 3.66M |
| 2026-08-03 | CNY 9.46 | +3.28% | CNY 9.16 | CNY 9.49 | CNY 9.10 | 3.55M |
| 2026-07-31 | CNY 9.16 | +1.10% | CNY 9.07 | CNY 9.29 | CNY 9.04 | 3.35M |
| 2026-07-30 | CNY 9.06 | +0.67% | CNY 8.95 | CNY 9.19 | CNY 8.93 | 3.44M |
| 2026-07-29 | CNY 9.00 | +2.39% | CNY 8.85 | CNY 9.07 | CNY 8.83 | 3.55M |
| 2026-07-28 | CNY 8.79 | -0.11% | CNY 8.72 | CNY 8.94 | CNY 8.71 | 2.60M |
| 2026-07-27 | CNY 8.80 | +1.85% | CNY 8.67 | CNY 8.92 | CNY 8.62 | 3.31M |
| 2026-07-24 | CNY 8.64 | -1.93% | CNY 8.71 | CNY 8.82 | CNY 8.58 | 2.23M |
| 2026-07-23 | CNY 8.81 | +2.56% | CNY 8.55 | CNY 8.84 | CNY 8.50 | 2.61M |
| 2026-07-22 | CNY 8.59 | -3.05% | CNY 8.77 | CNY 8.90 | CNY 8.51 | 3.74M |
| 2026-07-21 | CNY 8.86 | -0.67% | CNY 8.88 | CNY 9.00 | CNY 8.51 | 5.53M |
| 2026-07-20 | CNY 8.92 | -3.15% | CNY 9.30 | CNY 9.54 | CNY 8.76 | 4.91M |
| 2026-07-17 | CNY 9.21 | -3.56% | CNY 9.47 | CNY 9.72 | CNY 9.18 | 3.26M |
| 2026-07-16 | CNY 9.55 | +1.06% | CNY 9.34 | CNY 9.68 | CNY 9.26 | 2.59M |
| 2026-07-15 | CNY 9.45 | +0.43% | CNY 9.40 | CNY 9.51 | CNY 9.26 | 2.77M |
| 2026-07-14 | CNY 9.41 | +3.63% | CNY 9.11 | CNY 9.42 | CNY 8.99 | 2.86M |
| 2026-07-13 | CNY 9.08 | -4.22% | CNY 9.34 | CNY 9.48 | CNY 9.07 | 2.89M |
| 2026-07-10 | CNY 9.48 | +2.16% | CNY 9.24 | CNY 9.63 | CNY 9.16 | 3.19M |
| 2026-07-09 | CNY 9.28 | -0.64% | CNY 9.31 | CNY 9.38 | CNY 9.04 | 3.07M |
| 2026-07-08 | CNY 9.34 | -1.27% | CNY 9.43 | CNY 9.46 | CNY 9.17 | 2.91M |
| 2026-07-07 | CNY 9.46 | -2.77% | CNY 9.76 | CNY 9.80 | CNY 9.38 | 2.58M |
| 2026-07-06 | CNY 9.73 | -2.11% | CNY 9.95 | CNY 10.00 | CNY 9.65 | 2.96M |
| 2026-07-03 | CNY 9.94 | +4.63% | CNY 9.51 | CNY 10.04 | CNY 9.51 | 5.27M |
| 2026-07-02 | CNY 9.50 | -0.31% | CNY 9.45 | CNY 9.73 | CNY 9.43 | 3.51M |
| 2026-07-01 | CNY 9.53 | +3.03% | CNY 9.25 | CNY 9.66 | CNY 9.21 | 3.98M |
| 2026-06-30 | CNY 9.25 | -0.54% | CNY 9.28 | CNY 9.42 | CNY 9.10 | 2.62M |
| 2026-06-29 | CNY 9.30 | -0.11% | CNY 9.34 | CNY 9.37 | CNY 8.97 | 3.71M |
| 2026-06-26 | CNY 9.31 | -1.38% | CNY 9.49 | CNY 9.49 | CNY 9.18 | 3.24M |
| 2026-06-25 | CNY 9.44 | -2.48% | CNY 9.68 | CNY 9.68 | CNY 9.35 | 3.57M |
| 2026-06-24 | CNY 9.68 | -4.06% | CNY 10.05 | CNY 10.13 | CNY 9.62 | 3.71M |
| 2026-06-23 | CNY 10.09 | +1.82% | CNY 9.93 | CNY 10.16 | CNY 9.80 | 3.35M |
| 2026-06-22 | CNY 9.91 | +1.02% | CNY 9.82 | CNY 9.95 | CNY 9.50 | 3.51M |
| 2026-06-18 | CNY 9.81 | -0.61% | CNY 9.81 | CNY 9.94 | CNY 9.68 | 2.93M |
| 2026-06-17 | CNY 9.87 | -2.66% | CNY 10.14 | CNY 10.16 | CNY 9.86 | 4.38M |
| 2026-06-16 | CNY 10.14 | -0.20% | CNY 10.12 | CNY 10.24 | CNY 9.91 | 3.63M |
| 2026-06-15 | CNY 10.16 | -0.59% | CNY 10.28 | CNY 10.43 | CNY 10.07 | 3.65M |
| 2026-06-12 | CNY 10.22 | +0.79% | CNY 10.20 | CNY 10.38 | CNY 10.05 | 4.03M |
| 2026-06-11 | CNY 10.14 | -1.65% | CNY 10.21 | CNY 10.35 | CNY 9.95 | 3.59M |
| 2026-06-10 | CNY 10.31 | 0.00% | CNY 10.24 | CNY 10.39 | CNY 10.08 | 3.08M |
| 2026-06-09 | CNY 10.31 | -1.15% | CNY 10.49 | CNY 10.59 | CNY 10.24 | 3.55M |
| 2026-06-08 | CNY 10.43 | -3.78% | CNY 10.61 | CNY 10.82 | CNY 10.25 | 4.64M |
| 2026-06-05 | CNY 10.84 | +3.73% | CNY 10.45 | CNY 11.04 | CNY 10.31 | 4.58M |
| 2026-06-04 | CNY 10.45 | -1.42% | CNY 10.59 | CNY 10.68 | CNY 10.35 | 3.20M |
| 2026-06-03 | CNY 10.60 | -0.66% | CNY 10.82 | CNY 10.89 | CNY 10.52 | 3.07M |
| 2026-06-02 | CNY 10.67 | -2.65% | CNY 11.00 | CNY 11.12 | CNY 10.62 | 3.37M |
| 2026-06-01 | CNY 10.96 | +2.81% | CNY 10.63 | CNY 11.15 | CNY 10.58 | 5.11M |
| 2026-05-29 | CNY 10.66 | -2.91% | CNY 11.16 | CNY 11.18 | CNY 10.57 | 4.69M |
| 2026-05-28 | CNY 10.98 | -0.36% | CNY 11.00 | CNY 11.11 | CNY 10.67 | 3.94M |
| 2026-05-27 | CNY 11.02 | -3.67% | CNY 11.50 | CNY 11.50 | CNY 10.87 | 4.73M |
| 2026-05-26 | CNY 11.44 | -3.87% | CNY 11.78 | CNY 11.84 | CNY 11.28 | 4.76M |