Lingyi iTech (Guangdong) Company (002600.SZ) SHZ
14.36
-0.24(-1.64%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.36
-0.24(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.44 | 14.36 | 14.36 | 14.59 | 14.31 | 64.05M |
| March 12, 2026 | 14.83 | 14.6 | 14.6 | 15.01 | 14.52 | 113.31M |
| March 11, 2026 | 14.75 | 15 | 15 | 15.46 | 14.71 | 187.98M |
| March 10, 2026 | 14.31 | 14.48 | 14.48 | 14.54 | 14.3 | 44.47M |
| March 09, 2026 | 14.24 | 14.16 | 14.16 | 14.24 | 13.88 | 99.43M |
| March 06, 2026 | 14.31 | 14.48 | 14.48 | 14.74 | 14.28 | 74.34M |
| March 05, 2026 | 14.37 | 14.34 | 14.34 | 14.49 | 14.24 | 75.56M |
| March 04, 2026 | 15.39 | 14.13 | 14.13 | 15.39 | 13.91 | 53.45M |
| March 03, 2026 | 15.05 | 14.2 | 14.2 | 15.13 | 14.2 | 144.74M |
| March 02, 2026 | 14.9 | 15.04 | 15.04 | 15.15 | 14.85 | 123.62M |
| February 27, 2026 | 15.39 | 15.38 | 15.38 | 15.45 | 15.25 | 85.09M |
| February 26, 2026 | 15.43 | 15.53 | 15.53 | 15.63 | 15.3 | 107.62M |
| February 25, 2026 | 15.47 | 15.39 | 15.39 | 15.49 | 15.26 | 91.22M |
| February 24, 2026 | 15.68 | 15.42 | 15.42 | 15.76 | 15.37 | 100.69M |
| February 13, 2026 | 15.2 | 15.39 | 0 | 15.56 | 15.15 | 108.87M |
| February 12, 2026 | 15.1 | 15.32 | 0 | 15.36 | 15.04 | 84.4M |
| February 11, 2026 | 15.29 | 15.1 | 0 | 15.34 | 15.08 | 75.81M |
| February 10, 2026 | 15.13 | 15.3 | 0 | 15.4 | 15.12 | 139.36M |
| February 09, 2026 | 14.9 | 14.98 | 0 | 15 | 14.78 | 101.1M |
| February 06, 2026 | 14.55 | 14.72 | 0 | 14.93 | 14.44 | 63.08M |
| February 05, 2026 | 14.9 | 14.75 | 0 | 15.03 | 14.73 | 64.57M |
| February 04, 2026 | 14.92 | 15.05 | 0 | 15.05 | 14.8 | 82.15M |
| February 03, 2026 | 14.61 | 14.95 | 0 | 15 | 14.46 | 116.99M |
| February 02, 2026 | 14.66 | 14.45 | 0 | 14.87 | 14.43 | 90.3M |
| January 30, 2026 | 14.79 | 14.64 | 0 | 14.85 | 14.36 | 130.54M |
| January 29, 2026 | 15.28 | 14.89 | 0 | 15.28 | 14.88 | 138.55M |
| January 28, 2026 | 15.4 | 15.38 | 0 | 15.6 | 14.94 | 170.88M |
| January 27, 2026 | 15.34 | 15.33 | 0 | 15.46 | 14.73 | 146.23M |
| January 26, 2026 | 15.82 | 15.42 | 0 | 16.05 | 15.4 | 158.84M |
| January 23, 2026 | 15.52 | 15.89 | 0 | 15.97 | 15.42 | 200.99M |
| January 22, 2026 | 15.58 | 15.52 | 0 | 15.68 | 15.4 | 112.65M |
| January 21, 2026 | 15.25 | 15.4 | 0 | 15.57 | 15.23 | 116.21M |
| January 20, 2026 | 15.8 | 15.42 | 0 | 15.88 | 15.25 | 201.71M |
| January 19, 2026 | 16.08 | 15.85 | 0 | 16.08 | 15.55 | 246.04M |
| January 16, 2026 | 16.29 | 16.51 | 0 | 16.67 | 16.18 | 223.91M |
| January 15, 2026 | 16.1 | 16.14 | 0 | 16.42 | 16.01 | 196.83M |
| January 14, 2026 | 16.81 | 16.33 | 0 | 17.2 | 16.16 | 426.19M |
| January 13, 2026 | 18.7 | 16.9 | 0 | 18.83 | 16.82 | 600.26M |
| January 12, 2026 | 16.7 | 18.33 | 0 | 18.33 | 16.47 | 524.54M |
| January 09, 2026 | 16.31 | 16.66 | 0 | 16.9 | 16.05 | 383.97M |
| January 08, 2026 | 16.17 | 16.43 | 0 | 16.79 | 15.96 | 402.57M |
| January 07, 2026 | 16.23 | 16.17 | 0 | 16.7 | 15.86 | 437.95M |
| January 06, 2026 | 16.09 | 16 | 0 | 16.37 | 15.7 | 311.81M |
| January 05, 2026 | 15.59 | 15.93 | 0 | 16.14 | 15.59 | 290.1M |
| December 31, 2025 | 15.9 | 15.54 | 0 | 15.9 | 15.41 | 216.79M |
| December 30, 2025 | 15.33 | 15.83 | 0 | 15.95 | 15.11 | 328.58M |
| December 29, 2025 | 15.48 | 15.56 | 0 | 15.92 | 15.48 | 245.4M |
| December 26, 2025 | 15.8 | 15.4 | 0 | 15.84 | 15.21 | 223.88M |
| December 25, 2025 | 15.95 | 15.84 | 0 | 16.04 | 15.64 | 233.67M |
| December 24, 2025 | 15.88 | 16 | 0 | 16.23 | 15.71 | 383.14M |
| December 23, 2025 | 15.95 | 15.52 | 0 | 15.95 | 15.06 | 431.75M |
| December 22, 2025 | 15.33 | 15.95 | 0 | 16.12 | 15.28 | 286.02M |
| December 19, 2025 | 15.14 | 15.34 | 0 | 15.4 | 14.96 | 174.59M |
| December 18, 2025 | 15.55 | 14.94 | 0 | 15.57 | 14.93 | 216.02M |
| December 17, 2025 | 15.16 | 15.72 | 0 | 15.79 | 15.12 | 232.79M |
| December 16, 2025 | 15.03 | 15 | 0 | 15.27 | 14.74 | 150.14M |
| December 15, 2025 | 15.43 | 15.19 | 0 | 15.67 | 15.15 | 170.95M |
| December 12, 2025 | 15.2 | 15.7 | 0 | 16 | 15.1 | 309.43M |
| December 11, 2025 | 15.3 | 15.36 | 0 | 15.75 | 15.14 | 282.66M |
| December 10, 2025 | 15.24 | 15.18 | 0 | 15.3 | 14.82 | 160.35M |