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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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