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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	10.33	10.48	10.48	10.49	10.27	21.91M
September 23, 2025	10.65	10.37	10.37	10.66	10.2	35.69M
September 22, 2025	10.81	10.68	10.68	10.84	10.58	28.16M
September 19, 2025	11.23	10.85	10.85	11.23	10.79	25.25M
September 18, 2025	11.06	10.87	10.87	11.22	10.74	46.21M
September 17, 2025	11.18	11.05	11.05	11.22	11.01	35.23M
September 16, 2025	11.32	11.19	11.19	11.35	11.07	38.81M
September 15, 2025	11.25	11.35	11.35	11.6	11.11	62.46M
September 12, 2025	11.23	11.28	11.28	11.39	11.11	42.81M
September 11, 2025	11.06	11.27	11.27	11.27	10.94	38.48M
September 10, 2025	11.33	11.2	11.2	11.41	11.11	37.58M
September 09, 2025	11.4	11.32	11.32	11.65	11.25	54.62M
September 08, 2025	11.05	11.47	11.47	11.52	11.05	70.96M
September 05, 2025	10.69	10.97	10.97	10.98	10.61	49.29M
September 04, 2025	10.91	10.68	10.68	11.12	10.45	69.79M
September 03, 2025	11.4	10.9	10.9	11.5	10.87	65.42M
September 02, 2025	11.83	11.33	11.33	11.93	11.28	85.88M
September 01, 2025	11.49	11.95	11.95	12.16	11.45	111.75M
August 29, 2025	11.99	11.38	11.38	12.12	11.35	124.36M
August 28, 2025	12.82	12.13	12.13	12.82	11.91	218.7M
August 27, 2025	11.58	11.65	11.65	11.65	11.35	50.16M
August 26, 2025	10.55	10.59	10.59	10.76	10.5	55.03M
August 25, 2025	10.6	10.5	10.5	10.6	10.4	61.48M
August 22, 2025	10.75	10.6	10.6	10.77	10.45	69.91M
August 21, 2025	10.37	10.83	10.83	10.99	10.37	115.53M
August 20, 2025	10.12	10.4	10.4	10.65	10.08	82.22M
August 19, 2025	10.16	10.17	10.17	10.3	10.13	43.97M
August 18, 2025	9.99	10.2	10.2	10.22	9.98	62.37M
August 15, 2025	9.98	9.98	9.98	10.05	9.95	38.24M
August 14, 2025	10.03	9.98	9.98	10.22	9.91	46.2M
August 13, 2025	9.98	10.03	10.03	10.09	9.98	40.69M
August 12, 2025	9.97	10.06	10.06	10.07	9.8	59.28M
August 11, 2025	9.9	9.97	9.97	9.99	9.81	36.7M
August 08, 2025	10.09	9.9	9.9	10.11	9.79	67.36M
August 07, 2025	10.51	10.18	10.18	10.53	10.16	85.74M
August 06, 2025	10.73	10.63	10.63	10.76	10.44	78.4M
August 05, 2025	11.01	10.75	10.75	11.05	10.71	94.78M
August 04, 2025	10.99	11.1	11.1	11.38	10.53	158.91M
August 01, 2025	10.36	11.05	11.05	11.23	10.36	171.9M
July 31, 2025	10.63	10.35	10.35	10.99	10.31	114.42M
July 30, 2025	10.59	10.64	10.64	11.04	10.48	182.46M
July 29, 2025	10.31	10.48	10.48	10.5	10.05	71.46M
July 28, 2025	10.36	10.38	10.38	10.5	10.34	39.74M
July 25, 2025	10.29	10.35	10.35	10.56	10.26	65.14M
July 24, 2025	10.15	10.3	10.3	10.42	10.13	60.96M
July 23, 2025	10.2	10.09	10.09	10.28	10.09	35.18M
July 22, 2025	10.3	10.24	10.24	10.33	10.2	37.99M
July 21, 2025	10.45	10.35	10.35	10.47	10.3	38.19M
July 18, 2025	10.5	10.44	10.44	10.56	10.39	27.98M
July 17, 2025	10.47	10.51	10.51	10.67	10.44	33.1M
July 16, 2025	10.38	10.46	10.46	10.56	10.36	32.16M
July 15, 2025	10.46	10.38	10.38	10.53	10.33	38.66M
July 14, 2025	10.64	10.59	10.59	10.68	10.46	41.04M
July 11, 2025	10.59	10.65	10.65	10.68	10.56	40.67M
July 10, 2025	10.68	10.63	10.63	10.73	10.58	40.53M
July 09, 2025	10.8	10.62	10.6	10.83	10.6	53.13M
July 08, 2025	10.84	10.86	10.84	10.95	10.75	54.91M
July 07, 2025	10.84	10.84	10.82	10.97	10.8	48.9M

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