Lingyi iTech (Guangdong) Company - 002600.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.2	15.39	15.39	15.56	15.15	108.87M
February 12, 2026	15.1	15.32	15.32	15.36	15.04	84.4M
February 11, 2026	15.29	15.1	15.1	15.34	15.08	75.81M
February 10, 2026	15.13	15.3	15.3	15.4	15.12	139.36M
February 09, 2026	14.9	14.98	14.98	15	14.78	101.1M
February 06, 2026	14.55	14.72	14.72	14.93	14.44	63.08M
February 05, 2026	14.9	14.75	14.75	15.03	14.73	64.57M
February 04, 2026	14.92	15.05	15.05	15.05	14.8	82.15M
February 03, 2026	14.61	14.95	14.95	15	14.46	116.99M
February 02, 2026	14.66	14.45	14.45	14.87	14.43	90.3M
January 30, 2026	14.79	14.64	14.64	14.85	14.36	130.54M
January 29, 2026	15.28	14.89	14.89	15.28	14.88	138.55M
January 28, 2026	15.4	15.38	15.38	15.6	14.94	170.88M
January 27, 2026	15.34	15.33	15.33	15.46	14.73	146.23M
January 26, 2026	15.82	15.42	15.42	16.05	15.4	158.84M
January 23, 2026	15.52	15.89	15.89	15.97	15.42	200.99M
January 22, 2026	15.58	15.52	15.52	15.68	15.4	112.65M
January 21, 2026	15.25	15.4	15.4	15.57	15.23	116.21M
January 20, 2026	15.8	15.42	15.42	15.88	15.25	201.71M
January 19, 2026	16.08	15.85	15.85	16.08	15.55	246.04M
January 16, 2026	16.29	16.51	16.51	16.67	16.18	223.91M
January 15, 2026	16.1	16.14	16.14	16.42	16.01	196.83M
January 14, 2026	16.81	16.33	16.33	17.2	16.16	426.19M
January 13, 2026	18.7	16.9	16.9	18.83	16.82	600.26M
January 12, 2026	16.7	18.33	18.33	18.33	16.47	524.54M
January 09, 2026	16.31	16.66	16.66	16.9	16.05	383.97M
January 08, 2026	16.17	16.43	16.43	16.79	15.96	402.57M
January 07, 2026	16.23	16.17	16.17	16.7	15.86	437.95M
January 06, 2026	16.09	16	16	16.37	15.7	311.81M
January 05, 2026	15.59	15.93	15.93	16.14	15.59	290.1M
December 31, 2025	15.9	15.54	15.54	15.9	15.41	216.79M
December 30, 2025	15.33	15.83	15.83	15.95	15.11	328.58M
December 29, 2025	15.48	15.56	15.56	15.92	15.48	245.4M
December 26, 2025	15.8	15.4	15.4	15.84	15.21	223.88M
December 25, 2025	15.95	15.84	15.84	16.04	15.64	233.67M
December 24, 2025	15.88	16	16	16.23	15.71	383.14M
December 23, 2025	15.95	15.52	15.52	15.95	15.06	431.75M
December 22, 2025	15.33	15.95	15.95	16.12	15.28	286.02M
December 19, 2025	15.14	15.34	15.34	15.4	14.96	174.59M
December 18, 2025	15.55	14.94	14.94	15.57	14.93	216.02M
December 17, 2025	15.16	15.72	15.72	15.79	15.12	232.79M
December 16, 2025	15.03	15	15	15.27	14.74	150.14M
December 15, 2025	15.43	15.19	15.19	15.67	15.15	170.95M
December 12, 2025	15.2	15.7	15.7	16	15.1	309.43M
December 11, 2025	15.3	15.36	15.36	15.75	15.14	282.66M
December 10, 2025	15.24	15.18	15.18	15.3	14.82	160.35M
December 09, 2025	15.02	15.33	15.33	15.68	14.93	273.58M
December 08, 2025	14.79	15.08	15.08	15.15	14.71	230.29M
December 05, 2025	14.65	14.81	14.81	14.96	14.42	169.59M
December 04, 2025	13.6	14.74	14.74	15.18	13.6	142.71M
December 03, 2025	14.87	14.72	14.72	15.12	14.6	194.44M
December 02, 2025	14.49	14.96	14.96	15.14	14.3	302.32M
December 01, 2025	13.93	14.48	14.48	14.8	13.86	229.82M
November 28, 2025	13.6	13.9	13.9	13.94	13.5	127.93M
November 27, 2025	13.58	13.66	13.66	14.09	13.55	174.95M
November 26, 2025	13.35	13.52	13.52	13.71	13.26	125.22M
November 25, 2025	13.16	13.41	13.41	13.59	13.15	126.28M
November 24, 2025	13.05	13.07	13.07	13.17	12.74	97.35M
November 21, 2025	13.09	13	13	13.35	12.97	111.19M
November 20, 2025	13.58	13.29	13.29	13.68	13.29	75.28M

Lingyi iTech (Guangdong) Company (002600.SZ) SHZ