Lianhe Chemical Technology Co., Ltd. - 002250.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17	16.83	16.83	17.39	16.5	60.96M
January 13, 2026	17.56	17.06	17.06	17.96	16.95	79.27M
January 12, 2026	16.85	17.69	17.69	18.06	16.85	75.37M
January 09, 2026	16.27	16.42	16.42	16.7	15.88	98.76M
January 08, 2026	14.84	16.16	16.16	16.16	14.5	103.31M
January 07, 2026	13.91	14.69	14.69	15.04	13.9	68.12M
January 06, 2026	13.4	13.96	13.96	14.12	13.37	52.53M
January 05, 2026	13.46	13.42	13.42	13.66	13.21	40.34M
December 31, 2025	13.16	13.38	13.38	13.46	12.99	36.99M
December 30, 2025	12.93	13.18	13.18	13.49	12.88	45.02M
December 29, 2025	12.99	13.08	13.08	13.26	12.64	51.4M
December 26, 2025	12.98	13.02	13.02	13.27	12.71	47.99M
December 25, 2025	12.55	12.85	12.85	12.89	12.42	38.62M
December 24, 2025	12.59	12.68	12.68	12.85	12.49	41.27M
December 23, 2025	12.17	12.59	12.59	12.79	12.09	49.85M
December 22, 2025	12.21	12.2	12.2	12.35	12.15	20.73M
December 19, 2025	12.07	12.19	12.19	12.25	11.96	23.69M
December 18, 2025	11.97	12.06	12.06	12.35	11.9	32.56M
December 17, 2025	11.72	12.02	12.02	12.05	11.55	32.7M
December 16, 2025	12	11.68	11.68	12.01	11.56	31.15M
December 15, 2025	12.07	12.05	12.05	12.41	11.97	31.09M
December 12, 2025	12.07	12.23	12.23	12.59	12.02	55.98M
December 11, 2025	11.93	12.01	12.01	12.34	11.93	51.2M
December 10, 2025	11.96	11.9	11.9	12	11.75	19.39M
December 09, 2025	11.98	12.01	12.01	12.1	11.84	22.74M
December 08, 2025	12.08	12.02	12.02	12.18	11.95	31.75M
December 05, 2025	11.97	12.08	12.08	12.2	11.81	22.65M
December 04, 2025	12.1	11.97	11.97	12.16	11.88	19.91M
December 03, 2025	12.37	12.1	12.1	12.38	12.03	23.69M
December 02, 2025	12.41	12.21	12.21	12.46	12.19	29.37M
December 01, 2025	12.68	12.53	12.53	12.88	12.4	38.65M
November 28, 2025	12.37	12.65	12.65	12.82	12.36	46.8M
November 27, 2025	12.1	12.5	12.5	12.74	12.05	70.25M
November 26, 2025	12.04	12.05	12.05	12.26	11.98	36.47M
November 25, 2025	11.94	12.11	12.11	12.18	11.82	46.61M
November 24, 2025	11.95	11.73	11.73	12.13	11.48	54.08M
November 21, 2025	13.08	11.84	11.84	13.1	11.84	84.62M
November 20, 2025	13.5	13.15	13.15	13.82	13.04	76.67M
November 19, 2025	14.15	13.69	13.69	14.7	13.66	95.22M
November 18, 2025	14.86	14.11	14.11	15.15	13.95	137.34M
November 17, 2025	14	15	15	16.21	14	165.66M
November 14, 2025	14	15.4	15.4	15.4	14	147.6M
November 13, 2025	13.37	14	14	14.13	13.28	138.45M
November 12, 2025	13.2	13.2	13.2	13.26	12.86	83.59M
November 11, 2025	13.04	13.4	13.4	13.5	12.8	130.26M
November 10, 2025	13.3	12.96	12.96	13.7	12.93	187.81M
November 07, 2025	11.65	12.86	12.86	12.86	11.65	88.87M
November 06, 2025	11.78	11.69	11.69	11.9	11.51	44.46M
November 05, 2025	11.82	11.77	11.77	12.05	11.68	45.98M
November 04, 2025	12.25	12	12	12.3	11.72	70.68M
November 03, 2025	12.25	11.99	11.99	12.3	11.64	87.18M
October 31, 2025	11.38	11.83	11.83	12	11.31	81.97M
October 30, 2025	11.34	11.37	11.37	11.55	11.16	44.7M
October 29, 2025	11.4	11.34	11.34	11.48	11.05	54.64M
October 28, 2025	11.59	11.4	11.4	11.91	11.25	85.87M
October 27, 2025	11.69	12.12	12.12	12.35	11.69	73.48M
October 24, 2025	11.5	11.66	11.66	11.75	11.43	36.14M
October 23, 2025	11.4	11.47	11.47	11.5	11.21	23.74M
October 22, 2025	11.5	11.43	11.43	11.6	11.41	19.95M
October 21, 2025	11.38	11.53	11.53	11.55	11.3	25.45M

Lianhe Chemical Technology Co., Ltd. (002250.SZ) SHZ