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 ¥393.93 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥488.24, while ¥1000 invested 1 year ago would be worth ¥780.28. This corresponds to total returns of -60.61%, -51.18%, -21.97%, respectively, with annualized returns of -12.89%, -13.35%, -21.97%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.07 | 9.16 | 9.16 | 9.29 | 9.04 | 3.37M |
| July 30, 2026 | 8.95 | 9.06 | 9.06 | 9.19 | 8.93 | 3.46M |
| July 29, 2026 | 8.85 | 9 | 9 | 9.07 | 8.83 | 3.57M |
| July 28, 2026 | 8.72 | 8.79 | 8.79 | 8.94 | 8.71 | 2.63M |
| July 27, 2026 | 8.67 | 8.8 | 8.8 | 8.92 | 8.62 | 3.32M |
| July 24, 2026 | 8.71 | 8.64 | 8.64 | 8.82 | 8.58 | 2.23M |
| July 23, 2026 | 8.55 | 8.81 | 8.81 | 8.84 | 8.5 | 2.61M |
| July 22, 2026 | 8.77 | 8.59 | 8.59 | 8.9 | 8.51 | 3.81M |
| July 21, 2026 | 8.88 | 8.86 | 8.86 | 9 | 8.51 | 5.55M |
| July 20, 2026 | 9.3 | 8.92 | 8.92 | 9.54 | 8.76 | 4.91M |
| July 17, 2026 | 9.47 | 9.21 | 9.21 | 9.72 | 9.18 | 3.28M |
| July 16, 2026 | 9.34 | 9.55 | 9.55 | 9.68 | 9.26 | 2.6M |
| July 15, 2026 | 9.4 | 9.45 | 9.45 | 9.51 | 9.26 | 2.79M |
| July 14, 2026 | 9.11 | 9.41 | 9.41 | 9.42 | 8.99 | 2.89M |
| July 13, 2026 | 9.34 | 9.08 | 9.08 | 9.48 | 9.07 | 2.89M |
| July 10, 2026 | 9.24 | 9.48 | 9.48 | 9.63 | 9.16 | 3.22M |
| July 09, 2026 | 9.31 | 9.28 | 9.28 | 9.38 | 9.04 | 3.07M |
| July 08, 2026 | 9.43 | 9.34 | 9.34 | 9.46 | 9.17 | 2.92M |
| July 07, 2026 | 9.76 | 9.46 | 9.46 | 9.8 | 9.38 | 2.58M |
| July 06, 2026 | 9.95 | 9.73 | 9.73 | 10 | 9.65 | 2.96M |
| July 03, 2026 | 9.51 | 9.94 | 9.94 | 10.04 | 9.51 | 5.27M |
| July 02, 2026 | 9.45 | 9.5 | 9.5 | 9.73 | 9.43 | 3.51M |
| July 01, 2026 | 9.25 | 9.53 | 9.53 | 9.66 | 9.21 | 3.98M |
| June 30, 2026 | 9.28 | 9.25 | 9.25 | 9.42 | 9.1 | 2.62M |
| June 29, 2026 | 9.34 | 9.3 | 9.3 | 9.37 | 8.97 | 3.71M |
| June 26, 2026 | 9.49 | 9.31 | 9.31 | 9.49 | 9.18 | 3.24M |
| June 25, 2026 | 9.68 | 9.44 | 9.44 | 9.68 | 9.35 | 3.57M |
| June 24, 2026 | 10.05 | 9.68 | 9.68 | 10.13 | 9.62 | 3.71M |
| June 23, 2026 | 9.93 | 10.09 | 10.09 | 10.16 | 9.8 | 3.35M |
| June 22, 2026 | 9.82 | 9.91 | 9.91 | 9.95 | 9.5 | 3.51M |
| June 18, 2026 | 9.81 | 9.81 | 9.81 | 9.94 | 9.68 | 2.93M |
| June 17, 2026 | 10.14 | 9.87 | 9.87 | 10.16 | 9.86 | 4.38M |
| June 16, 2026 | 10.12 | 10.14 | 10.14 | 10.24 | 9.91 | 3.63M |
| June 15, 2026 | 10.28 | 10.16 | 10.16 | 10.43 | 10.07 | 3.65M |
| June 12, 2026 | 10.2 | 10.22 | 10.22 | 10.38 | 10.05 | 4.03M |
| June 11, 2026 | 10.21 | 10.14 | 10.14 | 10.35 | 9.95 | 3.59M |
| June 10, 2026 | 10.24 | 10.31 | 10.31 | 10.39 | 10.08 | 3.08M |
| June 09, 2026 | 10.49 | 10.31 | 10.31 | 10.59 | 10.24 | 3.55M |
| June 08, 2026 | 10.61 | 10.43 | 10.43 | 10.82 | 10.25 | 4.64M |
| June 05, 2026 | 10.45 | 10.84 | 10.84 | 11.04 | 10.31 | 4.58M |
| June 04, 2026 | 10.59 | 10.45 | 10.45 | 10.68 | 10.35 | 3.2M |
| June 03, 2026 | 10.82 | 10.6 | 10.6 | 10.89 | 10.52 | 3.07M |
| June 02, 2026 | 11 | 10.67 | 10.67 | 11.12 | 10.62 | 3.37M |
| June 01, 2026 | 10.63 | 10.96 | 10.96 | 11.15 | 10.58 | 5.11M |
| May 29, 2026 | 11.16 | 10.66 | 10.66 | 11.18 | 10.57 | 4.69M |
| May 28, 2026 | 11 | 10.98 | 10.98 | 11.11 | 10.67 | 3.94M |
| May 27, 2026 | 11.5 | 11.02 | 11.02 | 11.5 | 10.87 | 4.73M |
| May 26, 2026 | 11.78 | 11.44 | 11.44 | 11.84 | 11.28 | 4.76M |
| May 25, 2026 | 12.32 | 11.9 | 11.9 | 12.46 | 11.59 | 5.95M |
| May 22, 2026 | 12.15 | 12.32 | 12.32 | 12.42 | 11.92 | 3.62M |
| May 21, 2026 | 12.47 | 12 | 12 | 12.66 | 11.9 | 3.76M |
| May 20, 2026 | 12.62 | 12.48 | 12.48 | 12.66 | 12.41 | 2.93M |
| May 19, 2026 | 12.66 | 12.65 | 12.65 | 12.83 | 12.41 | 3.38M |
| May 18, 2026 | 12.47 | 12.7 | 12.7 | 12.73 | 12.41 | 3.27M |
| May 15, 2026 | 12.74 | 12.51 | 12.51 | 12.76 | 12.38 | 3.99M |
| May 14, 2026 | 12.71 | 12.71 | 12.71 | 12.89 | 12.61 | 3.85M |
| May 13, 2026 | 12.7 | 12.7 | 12.7 | 12.82 | 12.6 | 3.33M |
| May 12, 2026 | 12.96 | 12.68 | 12.68 | 13 | 12.64 | 3.47M |
| May 11, 2026 | 12.93 | 13 | 13 | 13.03 | 12.84 | 3.93M |
| May 08, 2026 | 12.79 | 12.88 | 12.88 | 12.94 | 12.69 | 3.78M |
AD
