Lihe Technology (Hunan) Co., Ltd. - 300800.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.24	12.12	12.12	12.28	12.05	3.9M
August 15, 2025	11.83	12.17	12.17	12.24	11.83	4.32M
August 14, 2025	12.4	11.91	11.91	12.49	11.86	5.06M
August 13, 2025	12.46	12.33	12.33	12.46	12.22	3.51M
August 12, 2025	12.43	12.39	12.39	12.68	12.3	4.34M
August 11, 2025	12.23	12.41	12.41	12.42	12.12	3.58M
August 08, 2025	12.04	12.18	12.18	12.19	11.96	3.66M
August 07, 2025	12.18	12.09	12.09	12.18	12.01	2.53M
August 06, 2025	12.02	12.12	12.12	12.21	11.98	2.58M
August 05, 2025	11.96	12.07	12.07	12.07	11.94	3M
August 04, 2025	11.86	11.97	11.97	11.99	11.73	3.56M
August 01, 2025	11.59	11.81	11.81	11.88	11.58	3.78M
July 31, 2025	11.75	11.56	11.56	11.86	11.52	2.89M
July 30, 2025	11.79	11.79	11.79	11.94	11.65	2.95M
July 29, 2025	11.79	11.81	11.81	11.95	11.66	2.98M
July 28, 2025	11.76	11.82	11.82	11.9	11.7	2.97M
July 25, 2025	11.62	11.75	11.75	11.78	11.54	2.89M
July 24, 2025	11.52	11.63	11.63	11.64	11.48	2.91M
July 23, 2025	11.61	11.5	11.5	11.68	11.47	2.69M
July 22, 2025	11.78	11.6	11.6	11.81	11.55	3.76M
July 21, 2025	11.52	11.73	11.73	11.79	11.49	3.75M
July 18, 2025	11.46	11.44	11.44	11.53	11.37	2.19M
July 17, 2025	11.44	11.41	11.41	11.46	11.35	2.19M
July 16, 2025	11.36	11.39	11.39	11.47	11.3	2.46M
July 15, 2025	11.51	11.36	11.36	11.59	11.21	2.79M
July 14, 2025	11.28	11.51	11.51	11.54	11.28	3.28M
July 11, 2025	11.41	11.28	11.28	11.49	11.2	3.42M
July 10, 2025	11.4	11.44	11.44	11.52	11.33	3.42M
July 09, 2025	11.39	11.46	11.46	11.8	11.33	5.76M
July 08, 2025	11.32	11.35	11.35	11.41	11.23	3.3M
July 07, 2025	11.01	11.32	11.32	11.33	11.01	3.67M
July 04, 2025	11.18	11.07	11.07	11.26	11.06	3.5M
July 03, 2025	11.26	11.21	11.21	11.39	11.08	5.45M
July 02, 2025	11.17	11.37	11.37	11.6	11.06	8.63M
July 01, 2025	11.09	11.1	11.1	11.17	10.98	3.83M
June 30, 2025	11.06	11.09	11.09	11.12	10.96	4.45M
June 27, 2025	10.86	11.06	11.06	11.3	10.76	7.27M
June 26, 2025	10.82	10.76	10.76	10.89	10.73	2.45M
June 25, 2025	10.85	10.82	10.82	10.86	10.7	2.61M
June 24, 2025	10.47	10.81	10.81	10.82	10.47	2.81M
June 23, 2025	10.26	10.51	10.51	10.52	10.2	2.93M
June 20, 2025	10.46	10.32	10.32	10.52	10.3	2.04M
June 19, 2025	10.69	10.44	10.44	10.69	10.36	2.91M
June 18, 2025	10.64	10.65	10.65	10.71	10.45	2.66M
June 17, 2025	10.81	10.65	10.65	10.92	10.59	4.64M
June 16, 2025	10.44	10.87	10.87	10.93	10.44	5.27M
June 13, 2025	10.71	10.48	10.48	10.79	10.47	4.57M
June 12, 2025	10.5	10.75	10.75	10.94	10.5	6.36M
June 11, 2025	10.55	10.57	10.57	10.67	10.52	2.12M
June 10, 2025	10.62	10.58	10.58	10.78	10.45	3.35M
June 09, 2025	10.55	10.65	10.65	10.7	10.5	3.76M
June 06, 2025	10.43	10.52	10.52	10.58	10.36	2.94M
June 05, 2025	10.44	10.45	10.45	10.48	10.29	3.09M
June 04, 2025	10.43	10.43	10.43	10.49	10.35	2.75M
June 03, 2025	10.37	10.41	10.41	10.63	10.3	4.14M
May 30, 2025	10.52	10.35	10.35	10.97	10.34	4.88M
May 29, 2025	10.17	10.48	10.48	10.55	10.16	4.37M
May 28, 2025	10.21	10.19	10.19	10.51	10.14	3.22M
May 27, 2025	10.07	10.15	10.15	10.23	10.04	1.81M
May 26, 2025	10.1	10.11	10.11	10.23	10.01	1.68M

Lihe Technology (Hunan) Co., Ltd. (300800.SZ) SHZ