Lisheng Sports (hanghai) Co., Ltd. - 002858.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.2	14.95	14.95	15.29	14.9	6.05M
September 25, 2025	15.2	15.21	15.21	15.64	15.08	8.53M
September 24, 2025	15.13	15.16	15.16	15.32	14.8	6.61M
September 23, 2025	15.41	15.13	15.13	15.47	14.7	9.57M
September 22, 2025	15.56	15.4	15.4	15.65	15.21	7.33M
September 19, 2025	15.57	15.56	15.56	15.69	15.28	8.22M
September 18, 2025	16.1	15.69	15.69	16.26	15.49	13.77M
September 17, 2025	16.76	16.08	16.08	16.87	16.02	18.25M
September 16, 2025	16.1	16.65	16.65	16.87	15.74	23.31M
September 15, 2025	15.63	16.04	16.04	16.5	15.49	21.82M
September 12, 2025	15.68	15.39	15.39	15.75	15.32	13.19M
September 11, 2025	15.55	15.69	15.69	15.77	15.23	21.79M
September 10, 2025	15.41	15.88	15.88	16.28	15.23	35.32M
September 09, 2025	15.44	15.21	15.21	15.85	15.08	36.96M
September 08, 2025	14.8	15.7	15.7	16.54	14.8	53.5M
September 05, 2025	15.04	15.04	15.04	15.04	14.78	25.12M
September 04, 2025	13.72	13.67	13.67	13.98	13.45	9.27M
September 03, 2025	13.93	13.57	13.57	14.08	13.5	6.11M
September 02, 2025	14.2	13.85	13.85	14.24	13.59	7.87M
September 01, 2025	13.98	14.21	14.21	14.43	13.9	8.92M
August 29, 2025	14.01	13.86	13.86	14.05	13.81	6.99M
August 28, 2025	14.09	14.01	14.01	14.43	13.52	11.07M
August 27, 2025	14.98	14.17	14.17	15	14.13	12.42M
August 26, 2025	14.49	14.68	14.68	15.04	14.38	13.11M
August 25, 2025	15.25	14.54	14.54	15.25	14.38	21.02M
August 22, 2025	15.24	15.25	15.25	15.49	14.86	12.26M
August 21, 2025	15.25	15.36	15.36	15.6	15.11	10.1M
August 20, 2025	15.22	15.2	15.2	15.79	15.07	12.66M
August 19, 2025	14.9	15.22	15.22	15.5	14.63	19.96M
August 18, 2025	14.31	15.04	15.04	15.2	14.1	22.75M
August 15, 2025	14.06	14.27	14.27	14.32	13.9	10.78M
August 14, 2025	13.98	14.19	14.19	14.59	13.93	16.48M
August 13, 2025	14.2	13.93	13.93	14.2	13.81	6.71M
August 12, 2025	14.25	14.01	14.01	14.3	13.91	6.34M
August 11, 2025	14.22	14.25	14.25	14.33	14.1	5.17M
August 08, 2025	14.35	14.24	14.24	14.41	14.07	5.93M
August 07, 2025	14.51	14.23	14.23	14.51	14.15	7.6M
August 06, 2025	14.49	14.48	14.48	14.78	14.32	12.57M
August 05, 2025	13.82	14.6	14.6	14.74	13.79	18.55M
August 04, 2025	13.92	13.83	13.83	14.04	13.7	6.39M
August 01, 2025	13.71	13.94	13.94	14.1	13.64	8.06M
July 31, 2025	13.89	13.78	13.78	14.28	13.75	8.88M
July 30, 2025	14	13.83	13.83	14.03	13.68	8.65M
July 29, 2025	14.01	14.01	14.01	14.18	13.68	10.15M
July 28, 2025	14.05	13.99	13.99	14.5	13.89	9.78M
July 25, 2025	14.17	14.07	14.07	14.35	13.88	15.07M
July 24, 2025	13.65	14.17	14.17	14.96	13.62	20.09M
July 23, 2025	13.82	13.67	13.67	13.93	13.52	10M
July 22, 2025	14	13.78	13.78	14.2	13.72	12.86M
July 21, 2025	13.37	14.06	14.06	14.6	13.17	21.93M
July 18, 2025	13.16	13.54	13.54	14.19	13.16	24.1M
July 17, 2025	13.1	13.22	13.22	13.22	12.96	6.95M
July 16, 2025	12.87	13.01	13.01	13.13	12.81	6.17M
July 15, 2025	13.13	12.86	12.86	13.25	12.76	5.31M
July 14, 2025	13.19	13.19	13.19	13.35	12.98	5.98M
July 11, 2025	13.25	13.2	13.2	13.48	13	7.23M
July 10, 2025	13.27	13.19	13.19	13.39	13.07	4.3M
July 09, 2025	13.13	13.28	13.28	13.33	13.07	5.47M
July 08, 2025	13.08	13.14	13.14	13.18	13	3.94M
July 07, 2025	12.81	13.1	13.1	13.22	12.75	4.87M

Lisheng Sports (hanghai) Co., Ltd. (002858.SZ) SHZ