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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.55	11.38	11.38	11.7	11.32	31.39M
October 17, 2025	11.45	11.48	11.48	11.68	11.42	32.55M
October 16, 2025	11.68	11.55	11.55	11.86	11.44	40.79M
October 15, 2025	11.75	11.72	11.72	11.83	11.59	41.93M
October 14, 2025	12.05	11.78	11.78	12.18	11.57	81.2M
October 13, 2025	10.99	11.95	11.95	12.05	10.95	80.44M
October 10, 2025	11.33	11.38	11.38	11.55	11.17	47.6M
October 09, 2025	11.06	11.27	11.27	11.29	10.94	44.4M
September 30, 2025	10.69	10.96	10.96	11.1	10.65	41.79M
September 29, 2025	10.49	10.64	10.64	10.66	10.33	25.25M
September 26, 2025	10.54	10.5	10.5	10.88	10.42	33.56M
September 25, 2025	10.42	10.51	10.51	10.63	10.39	19.74M

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