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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.76	17.71	17.71	18.17	17.53	17.25M
February 12, 2026	17.96	17.9	17.9	18.27	17.74	25.04M
February 11, 2026	18.3	18.1	18.1	18.88	17.65	44.99M
February 10, 2026	17.87	18.07	18.07	18.98	17.71	45.29M
February 09, 2026	17.79	17.89	17.89	18.06	17.36	30.44M
February 06, 2026	16.98	17.6	17.6	18.14	16.78	31.81M
February 05, 2026	17.35	17.13	17.13	17.7	17	18.07M
February 04, 2026	17.25	17.36	17.36	17.79	17.14	22.29M
February 03, 2026	16.88	17.33	17.33	17.38	16.88	27.98M
February 02, 2026	17.25	16.72	16.72	17.4	16.57	36.16M
January 30, 2026	17.33	17.54	17.54	17.86	16.8	34.3M
January 29, 2026	17.69	17.54	17.54	18.18	17.47	34M
January 28, 2026	18.21	17.72	17.72	18.22	17.43	37.28M
January 27, 2026	18.55	18.1	18.1	18.95	17.6	50.18M
January 26, 2026	17.68	18.75	18.75	19.36	17.48	68.85M
January 23, 2026	17.56	18.02	18.02	18.2	17.41	36.13M
January 22, 2026	18.02	17.55	17.55	18.05	17.4	24.73M
January 21, 2026	17.41	17.84	17.84	17.96	17.13	30.22M
January 20, 2026	17.7	17.58	17.58	17.88	17.26	25.37M
January 19, 2026	17.23	17.64	17.64	18.05	17.03	37.62M
January 16, 2026	17.87	17.49	17.49	18.06	17.01	46.44M
January 15, 2026	16.83	17.86	17.86	18.5	16.72	64.23M
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

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