Chengdu Lihang Technology Co., Ltd. Class A 603261
SSE · China · Electronic Technology
CNY 47.33-2.15 (-4.35%)
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 47.33 | -4.35% | CNY 50.00 | CNY 50.40 | CNY 47.00 | 2.44M |
| 2026-09-29 | CNY 49.48 | -0.04% | CNY 49.02 | CNY 50.17 | CNY 46.74 | 2.58M |
| 2026-09-28 | CNY 49.50 | -6.60% | CNY 52.78 | CNY 53.20 | CNY 49.50 | 1.83M |
| 2026-09-24 | CNY 53.00 | +1.92% | CNY 51.90 | CNY 53.66 | CNY 51.20 | 1.87M |
| 2026-09-23 | CNY 52.00 | -4.32% | CNY 54.35 | CNY 54.90 | CNY 51.72 | 2.10M |
| 2026-09-22 | CNY 54.35 | +1.44% | CNY 53.58 | CNY 54.47 | CNY 53.19 | 1.88M |
| 2026-09-21 | CNY 53.58 | +1.34% | CNY 52.47 | CNY 53.68 | CNY 51.09 | 2.69M |
| 2026-09-18 | CNY 52.87 | +1.03% | CNY 52.27 | CNY 53.10 | CNY 51.65 | 1.90M |
| 2026-09-17 | CNY 52.33 | -4.39% | CNY 55.18 | CNY 55.55 | CNY 52.00 | 2.29M |
| 2026-09-16 | CNY 54.73 | -1.69% | CNY 50.13 | CNY 55.50 | CNY 50.13 | 3.84M |
| 2026-09-15 | CNY 55.67 | -10.01% | CNY 57.92 | CNY 59.36 | CNY 55.67 | 2.65M |
| 2026-09-14 | CNY 61.86 | +8.72% | CNY 57.00 | CNY 61.90 | CNY 55.05 | 4.79M |
| 2026-09-11 | CNY 56.90 | -2.15% | CNY 58.00 | CNY 59.20 | CNY 56.30 | 2.74M |
| 2026-09-10 | CNY 58.15 | +0.95% | CNY 57.03 | CNY 59.55 | CNY 56.00 | 2.60M |
| 2026-09-09 | CNY 57.60 | +3.52% | CNY 55.67 | CNY 57.67 | CNY 54.85 | 2.12M |
| 2026-09-08 | CNY 55.64 | -1.35% | CNY 56.55 | CNY 56.80 | CNY 54.51 | 1.39M |
| 2026-09-07 | CNY 56.40 | -2.29% | CNY 57.47 | CNY 58.57 | CNY 55.88 | 1.82M |
| 2026-09-04 | CNY 57.72 | -1.16% | CNY 60.00 | CNY 60.88 | CNY 57.18 | 3.08M |
| 2026-09-03 | CNY 58.40 | +3.64% | CNY 56.35 | CNY 59.26 | CNY 56.09 | 2.88M |
| 2026-09-02 | CNY 56.35 | -0.58% | CNY 57.42 | CNY 58.18 | CNY 55.30 | 2.64M |
| 2026-09-01 | CNY 56.68 | +0.96% | CNY 56.55 | CNY 58.42 | CNY 55.70 | 3.08M |
| 2026-08-31 | CNY 56.14 | -1.51% | CNY 53.95 | CNY 59.00 | CNY 53.95 | 4.02M |
| 2026-08-28 | CNY 57.00 | -2.95% | CNY 63.37 | CNY 64.60 | CNY 55.01 | 6.24M |
| 2026-08-27 | CNY 58.73 | +10.00% | CNY 55.00 | CNY 58.73 | CNY 53.73 | 1.76M |
| 2026-08-26 | CNY 53.39 | +6.78% | CNY 50.15 | CNY 53.68 | CNY 49.98 | 2.84M |
| 2026-08-25 | CNY 50.00 | +0.20% | CNY 49.50 | CNY 50.39 | CNY 47.64 | 1.43M |
| 2026-08-24 | CNY 49.90 | -1.52% | CNY 49.50 | CNY 50.51 | CNY 48.78 | 1.17M |
| 2026-08-21 | CNY 50.67 | +1.54% | CNY 50.40 | CNY 50.83 | CNY 48.96 | 1.27M |
| 2026-08-20 | CNY 49.90 | -1.13% | CNY 51.46 | CNY 51.46 | CNY 49.17 | 1.22M |
| 2026-08-19 | CNY 50.47 | -3.92% | CNY 51.68 | CNY 52.87 | CNY 50.05 | 1.88M |
| 2026-08-18 | CNY 52.53 | -3.70% | CNY 54.01 | CNY 54.85 | CNY 52.52 | 2.25M |
| 2026-08-17 | CNY 54.55 | -2.76% | CNY 56.00 | CNY 56.25 | CNY 52.12 | 3.41M |
| 2026-08-14 | CNY 56.10 | -2.21% | CNY 58.00 | CNY 62.98 | CNY 55.00 | 4.87M |
| 2026-08-13 | CNY 57.37 | +10.01% | CNY 53.19 | CNY 57.37 | CNY 52.50 | 2.92M |
| 2026-08-12 | CNY 52.15 | +6.58% | CNY 48.94 | CNY 53.01 | CNY 47.51 | 3.26M |
| 2026-08-11 | CNY 48.93 | -0.65% | CNY 48.51 | CNY 49.17 | CNY 47.11 | 1.19M |
| 2026-08-10 | CNY 49.25 | +0.29% | CNY 49.89 | CNY 50.19 | CNY 47.08 | 1.92M |
| 2026-08-07 | CNY 49.11 | -2.66% | CNY 50.46 | CNY 50.97 | CNY 48.67 | 2.50M |
| 2026-08-06 | CNY 50.45 | -1.39% | CNY 50.94 | CNY 52.48 | CNY 49.70 | 3.22M |
| 2026-08-05 | CNY 51.16 | +2.63% | CNY 49.35 | CNY 52.05 | CNY 47.72 | 3.58M |
| 2026-08-04 | CNY 49.85 | -0.16% | CNY 52.78 | CNY 53.00 | CNY 49.40 | 4.72M |
| 2026-08-03 | CNY 49.93 | +10.00% | CNY 47.89 | CNY 49.93 | CNY 45.55 | 1.99M |
| 2026-07-31 | CNY 45.39 | +10.01% | CNY 43.00 | CNY 45.39 | CNY 43.00 | 2.20M |
| 2026-07-30 | CNY 41.26 | -7.43% | CNY 44.46 | CNY 44.75 | CNY 40.88 | 2.04M |
| 2026-07-29 | CNY 44.57 | +0.63% | CNY 44.30 | CNY 45.71 | CNY 43.40 | 1.84M |
| 2026-07-28 | CNY 44.29 | -3.82% | CNY 45.50 | CNY 46.88 | CNY 44.01 | 2.69M |
| 2026-07-27 | CNY 46.05 | +2.33% | CNY 40.50 | CNY 46.13 | CNY 40.50 | 3.66M |
| 2026-07-24 | CNY 45.00 | +5.39% | CNY 42.70 | CNY 45.80 | CNY 41.85 | 2.21M |
| 2026-07-23 | CNY 42.70 | +1.93% | CNY 42.00 | CNY 43.48 | CNY 41.13 | 1.25M |
| 2026-07-22 | CNY 41.89 | +1.75% | CNY 42.31 | CNY 43.68 | CNY 40.00 | 1.88M |
| 2026-07-21 | CNY 41.17 | -3.40% | CNY 42.48 | CNY 42.48 | CNY 38.36 | 2.85M |
| 2026-07-20 | CNY 42.62 | -9.99% | CNY 47.35 | CNY 48.50 | CNY 42.62 | 2.31M |
| 2026-07-17 | CNY 47.35 | -3.56% | CNY 49.00 | CNY 50.07 | CNY 46.15 | 2.57M |
| 2026-07-16 | CNY 49.10 | -6.88% | CNY 51.80 | CNY 53.82 | CNY 48.00 | 3.11M |
| 2026-07-15 | CNY 52.73 | -2.55% | CNY 55.00 | CNY 55.00 | CNY 52.30 | 1.55M |
| 2026-07-14 | CNY 54.11 | -1.51% | CNY 53.73 | CNY 56.66 | CNY 52.25 | 2.73M |
| 2026-07-13 | CNY 54.94 | -1.66% | CNY 55.39 | CNY 56.40 | CNY 52.58 | 2.81M |
| 2026-07-10 | CNY 55.87 | +0.40% | CNY 56.66 | CNY 58.00 | CNY 54.73 | 4.21M |
| 2026-07-09 | CNY 55.65 | +2.11% | CNY 52.68 | CNY 55.65 | CNY 49.50 | 4.07M |
| 2026-07-08 | CNY 54.50 | +3.73% | CNY 52.80 | CNY 55.50 | CNY 51.88 | 4.12M |
| 2026-07-07 | CNY 52.54 | -0.36% | CNY 52.86 | CNY 55.00 | CNY 51.30 | 2.56M |
| 2026-07-06 | CNY 52.73 | +2.81% | CNY 51.79 | CNY 55.51 | CNY 50.56 | 3.69M |
| 2026-07-03 | CNY 51.29 | +3.49% | CNY 49.60 | CNY 52.99 | CNY 49.60 | 4.54M |
| 2026-07-02 | CNY 49.56 | +10.01% | CNY 44.30 | CNY 49.56 | CNY 42.53 | 5.45M |
| 2026-07-01 | CNY 45.05 | -9.81% | CNY 49.22 | CNY 53.02 | CNY 44.96 | 6.27M |
| 2026-06-30 | CNY 49.95 | -5.06% | CNY 52.61 | CNY 55.14 | CNY 47.35 | 5.54M |
| 2026-06-29 | CNY 52.61 | -8.02% | CNY 60.00 | CNY 62.23 | CNY 52.22 | 5.64M |
| 2026-06-26 | CNY 57.20 | +10.00% | CNY 51.93 | CNY 57.20 | CNY 51.93 | 1.78M |
| 2026-06-25 | CNY 52.00 | +6.12% | CNY 49.00 | CNY 53.58 | CNY 49.00 | 3.74M |
| 2026-06-24 | CNY 49.00 | -2.16% | CNY 49.58 | CNY 52.99 | CNY 45.65 | 5.02M |
| 2026-06-23 | CNY 50.08 | +7.26% | CNY 44.39 | CNY 51.36 | CNY 44.39 | 4.94M |
| 2026-06-22 | CNY 46.69 | +4.29% | CNY 48.35 | CNY 48.80 | CNY 40.33 | 4.65M |
| 2026-06-18 | CNY 44.77 | +10.00% | CNY 42.63 | CNY 44.77 | CNY 42.50 | 2.63M |
| 2026-06-17 | CNY 40.70 | +10.00% | CNY 36.00 | CNY 40.70 | CNY 35.80 | 2.25M |
| 2026-06-16 | CNY 37.00 | +4.28% | CNY 36.00 | CNY 38.49 | CNY 35.60 | 2.64M |
| 2026-06-15 | CNY 35.48 | 0.00% | CNY 35.48 | CNY 35.48 | CNY 35.48 | 0 |
| 2026-06-12 | CNY 35.48 | +5.00% | CNY 34.00 | CNY 35.48 | CNY 34.00 | 707.10K |
| 2026-06-11 | CNY 33.79 | +1.84% | CNY 33.16 | CNY 33.90 | CNY 32.62 | 235.00K |
| 2026-06-10 | CNY 33.18 | -0.75% | CNY 33.09 | CNY 33.34 | CNY 32.20 | 287.60K |
| 2026-06-09 | CNY 33.43 | +1.27% | CNY 33.17 | CNY 33.49 | CNY 32.62 | 259.20K |
| 2026-06-08 | CNY 33.01 | -2.42% | CNY 33.80 | CNY 33.88 | CNY 32.60 | 328.30K |
| 2026-06-05 | CNY 33.83 | +2.52% | CNY 33.00 | CNY 34.18 | CNY 33.00 | 324.10K |
| 2026-06-04 | CNY 33.00 | -1.49% | CNY 32.61 | CNY 33.66 | CNY 32.21 | 312.40K |
| 2026-06-03 | CNY 33.50 | -2.02% | CNY 33.70 | CNY 34.18 | CNY 32.49 | 683.00K |
| 2026-06-02 | CNY 34.19 | +0.44% | CNY 34.28 | CNY 34.69 | CNY 33.53 | 629.30K |
| 2026-06-01 | CNY 34.04 | -1.85% | CNY 34.12 | CNY 34.66 | CNY 33.51 | 1.15M |
| 2026-05-29 | CNY 34.68 | -5.01% | CNY 36.69 | CNY 36.69 | CNY 34.68 | 708.40K |
| 2026-05-28 | CNY 36.51 | -1.03% | CNY 37.10 | CNY 37.48 | CNY 36.11 | 415.70K |
| 2026-05-27 | CNY 36.89 | +0.11% | CNY 36.50 | CNY 37.99 | CNY 36.20 | 435.20K |
| 2026-05-26 | CNY 36.85 | -1.31% | CNY 37.33 | CNY 37.33 | CNY 35.80 | 550.60K |