Lihe Technology (Hunan) Co., Ltd. (300800.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300800.SZ Historical Return
If you invested ¥1000 in Lihe Technology (Hunan) Co., Ltd. (300800.SZ) since IPO date, it would be worth ¥344.16 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥343.29, while ¥1000 invested 1 year ago would be worth ¥653.85. This corresponds to total returns of -65.58%, -65.67%, -34.62%, respectively, with annualized returns of -14.08%, -19.26%, -34.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300800.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 8.2 | 8.12 | 8.12 | 8.29 | 8.11 | 3.08M |
| November 11, 2026 | 8 | 8.22 | 8.22 | 8.25 | 8 | 2.63M |
| November 10, 2026 | 8.03 | 8.02 | 8.02 | 8.07 | 7.93 | 2.46M |
| November 09, 2026 | 8.13 | 7.88 | 7.88 | 8.18 | 7.85 | 3.31M |
| November 06, 2026 | 7.9 | 8.07 | 8.07 | 8.14 | 7.83 | 3.25M |
| November 05, 2026 | 8.06 | 8.18 | 8.18 | 8.24 | 8 | 3.77M |
| November 04, 2026 | 7.95 | 8.04 | 8.04 | 8.08 | 7.71 | 4.48M |
| November 03, 2026 | 7.92 | 7.91 | 7.91 | 8.16 | 7.81 | 4.05M |
| November 02, 2026 | 7.96 | 7.9 | 7.9 | 7.98 | 7.62 | 4.23M |
| October 30, 2026 | 8 | 7.8 | 7.8 | 8.25 | 7.8 | 4.45M |
| October 29, 2026 | 8.23 | 8.07 | 8.07 | 8.27 | 8.05 | 3.68M |
| October 28, 2026 | 8.15 | 8.23 | 8.23 | 8.33 | 8.06 | 4.78M |
| October 27, 2026 | 8.51 | 8.15 | 8.15 | 8.59 | 8.13 | 4.85M |
| October 26, 2026 | 8.47 | 8.45 | 8.45 | 8.61 | 8.38 | 7.89M |
| October 23, 2026 | 8.57 | 8.5 | 8.5 | 8.63 | 7.93 | 11.26M |
| October 22, 2026 | 9.28 | 8.66 | 8.66 | 9.32 | 8.63 | 10.24M |
| October 21, 2026 | 9.91 | 9.64 | 9.64 | 9.98 | 9.6 | 3.03M |
| October 20, 2026 | 9.94 | 9.9 | 9.9 | 10 | 9.65 | 2.84M |
| October 19, 2026 | 9.97 | 9.81 | 9.81 | 10.08 | 9.52 | 3.65M |
| October 16, 2026 | 9.94 | 9.97 | 9.97 | 10.24 | 9.89 | 3.04M |
| October 15, 2026 | 9.99 | 9.85 | 9.85 | 10.06 | 9.8 | 2.93M |
| October 14, 2026 | 10.41 | 10.1 | 10.1 | 10.64 | 10.07 | 2.27M |
| October 13, 2026 | 10.19 | 10.4 | 10.4 | 10.54 | 9.87 | 3.75M |
| October 12, 2026 | 10.54 | 10.24 | 10.24 | 10.58 | 10.22 | 3.19M |
| October 09, 2026 | 10.67 | 10.54 | 10.54 | 10.67 | 10.18 | 2.85M |
| October 08, 2026 | 10.61 | 10.63 | 10.63 | 10.76 | 10.45 | 2.32M |
| September 30, 2026 | 10.78 | 10.61 | 10.61 | 10.82 | 10.56 | 2.54M |
| September 29, 2026 | 10.54 | 10.72 | 10.72 | 10.78 | 10.41 | 2.82M |
| September 28, 2026 | 10.6 | 10.54 | 10.54 | 10.68 | 10.38 | 3.05M |
| September 24, 2026 | 10.47 | 10.55 | 10.55 | 10.65 | 10.47 | 2.11M |
| September 23, 2026 | 10.11 | 10.53 | 10.53 | 10.57 | 10.11 | 2.07M |
| September 22, 2026 | 10.11 | 10.51 | 10.51 | 10.63 | 10.11 | 3.64M |
| September 21, 2026 | 10.02 | 10.4 | 10.4 | 10.49 | 9.98 | 4.92M |
| September 18, 2026 | 10.3 | 10.02 | 10.02 | 10.3 | 9.96 | 3.32M |
| September 17, 2026 | 10.19 | 10.07 | 10.07 | 10.2 | 9.92 | 3.14M |
| September 16, 2026 | 9.9 | 10.21 | 10.21 | 10.27 | 9.79 | 4.35M |
| September 15, 2026 | 10.36 | 9.9 | 9.9 | 10.38 | 9.9 | 3.16M |
| September 11, 2026 | 10.3 | 10.09 | 10.09 | 10.3 | 9.9 | 2.66M |
| September 10, 2026 | 10.21 | 10.23 | 10.23 | 10.42 | 10.18 | 2.35M |
| September 09, 2026 | 10.45 | 10.32 | 10.32 | 10.5 | 10.3 | 1.99M |
| September 08, 2026 | 10.34 | 10.5 | 10.5 | 10.51 | 10.26 | 2.01M |
| September 07, 2026 | 10.22 | 10.31 | 10.31 | 10.36 | 10.17 | 2.24M |
| September 04, 2026 | 10.21 | 10.26 | 10.26 | 10.46 | 10.19 | 2.36M |
| September 03, 2026 | 10.39 | 10.18 | 10.18 | 10.54 | 10.11 | 1.82M |
| September 02, 2026 | 10.33 | 10.36 | 10.36 | 10.45 | 10.23 | 2.17M |
| September 01, 2026 | 10.39 | 10.43 | 10.43 | 10.51 | 10.26 | 3.3M |
| August 31, 2026 | 10.18 | 10.39 | 10.39 | 10.43 | 10.17 | 3.19M |
| August 28, 2026 | 10.08 | 10.3 | 10.3 | 10.33 | 10.03 | 2.85M |
| August 27, 2026 | 10.3 | 10.13 | 10.13 | 10.3 | 10.09 | 2.89M |
| August 26, 2026 | 10.13 | 10.27 | 10.27 | 10.39 | 10.02 | 4.36M |
| August 25, 2026 | 9.75 | 10.19 | 10.19 | 10.21 | 9.75 | 3.2M |
| August 24, 2026 | 9.97 | 9.88 | 9.88 | 10.05 | 9.76 | 3.54M |
| August 21, 2026 | 10.08 | 10 | 10 | 10.11 | 9.82 | 2.93M |
| August 20, 2026 | 9.98 | 10.08 | 10.08 | 10.13 | 9.89 | 2.59M |
| August 19, 2026 | 9.95 | 9.89 | 9.89 | 10.06 | 9.85 | 2.7M |
| August 18, 2026 | 10.15 | 10.04 | 10.04 | 10.16 | 9.98 | 2.11M |
| August 17, 2026 | 9.96 | 10.15 | 10.15 | 10.2 | 9.86 | 3.06M |
| August 14, 2026 | 9.87 | 9.9 | 9.9 | 9.99 | 9.81 | 2.36M |
| August 13, 2026 | 10.01 | 9.87 | 9.87 | 10.03 | 9.82 | 2.47M |
| August 12, 2026 | 9.96 | 9.98 | 9.98 | 10.04 | 9.9 | 2.17M |
AD
