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 ¥425.56 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥479.79, while ¥1000 invested 1 year ago would be worth ¥855.81. This corresponds to total returns of -57.44%, -52.02%, -14.42%, respectively, with annualized returns of -11.71%, -13.66%, -14.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2026 | 10.02 | 9.99 | 9.99 | 10.05 | 9.86 | 2.52M |
| August 10, 2026 | 9.66 | 10 | 10 | 10.04 | 9.61 | 3.89M |
| August 07, 2026 | 9.63 | 9.66 | 9.66 | 9.71 | 9.42 | 3.7M |
| August 06, 2026 | 9.49 | 9.58 | 9.58 | 9.63 | 9.42 | 3.03M |
| August 05, 2026 | 9.49 | 9.5 | 9.5 | 9.62 | 9.39 | 3.56M |
| August 04, 2026 | 9.49 | 9.5 | 9.5 | 9.7 | 9.45 | 3.66M |
| August 03, 2026 | 9.16 | 9.46 | 9.46 | 9.49 | 9.1 | 3.57M |
| 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 |
AD
