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

10.67

-0.29(-2.65%)

Updated at June 02 03:04PM

Currency In CNY

300800.SZ Historical Return

If you invested ¥1000 in Lihe Technology (Hunan) Co., Ltd. (300800.SZ) since IPO date, it would be worth ¥450.02 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥580.21, while ¥1000 invested 1 year ago would be worth ¥1,024.98. This corresponds to total returns of -55%, -41.98%, 2.5%, respectively, with annualized returns of -11.43%, -10.31%, 2.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300800.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	12.86	12.74	12.74	12.93	12.7	3.7M
May 06, 2026	12.89	12.85	12.85	13.06	12.73	4.27M
April 30, 2026	12.66	12.81	12.81	12.95	12.58	5.4M
April 29, 2026	12.25	12.62	12.62	12.69	12.17	4.64M
April 28, 2026	12.42	12.38	12.38	12.63	12.27	4.54M
April 27, 2026	12.09	12.53	12.53	12.56	12.09	5.41M
April 24, 2026	12.2	12.23	12.23	12.32	12.04	4.45M
April 23, 2026	12.49	12.11	12.11	12.5	11.94	5.87M
April 22, 2026	11.91	12.39	12.39	12.49	11.85	5.99M
April 21, 2026	11.85	11.91	11.91	12.08	11.8	2.83M
April 20, 2026	11.78	11.84	11.84	11.91	11.68	3.27M
April 17, 2026	12.02	11.73	11.73	12.03	11.7	2.54M
April 16, 2026	11.73	12.02	12.02	12.07	11.64	3.03M
April 15, 2026	11.86	11.74	11.74	12.1	11.7	3.15M
April 14, 2026	11.98	11.76	11.76	12.09	11.57	2.87M
April 13, 2026	11.89	11.86	11.86	11.93	11.71	2.6M
April 10, 2026	11.79	11.91	11.91	12.09	11.79	2.41M
April 09, 2026	11.98	11.7	11.7	12.12	11.69	3.2M
April 08, 2026	11.85	12	12	12.1	11.83	3.42M
April 07, 2026	11.23	11.62	11.62	11.72	11.2	3.01M
April 03, 2026	11.64	11.23	11.23	11.71	11.18	2.87M
April 02, 2026	11.92	11.61	11.61	12.04	11.5	2.69M
April 01, 2026	12	11.93	11.93	12.12	11.73	3.2M
March 31, 2026	11.86	11.63	11.63	11.96	11.57	3.06M
March 30, 2026	11.5	11.87	11.87	11.87	11.4	3.25M
March 27, 2026	11.41	11.6	11.6	11.66	11.3	2.75M
March 26, 2026	11.63	11.48	11.48	11.81	11.33	3.35M
March 25, 2026	11.69	11.68	11.68	11.84	11.55	4.15M
March 24, 2026	11.4	11.65	11.65	11.67	11.02	6.14M
March 23, 2026	11.54	10.93	10.93	11.66	10.81	5.07M
March 20, 2026	12.4	11.82	11.82	12.54	11.81	4.77M
March 19, 2026	12.66	12.4	12.4	12.75	12.31	2.66M
March 18, 2026	12.49	12.79	12.79	12.85	12.39	3.29M
March 17, 2026	12.82	12.44	12.44	12.89	12.39	2.73M
March 16, 2026	12.86	12.84	12.84	12.92	12.61	2.67M
March 13, 2026	12.82	12.77	12.77	13.09	12.7	2.91M
March 12, 2026	13.08	12.79	12.79	13.15	12.76	2.51M
March 11, 2026	13.08	13.07	13.07	13.17	12.9	2.66M
March 10, 2026	12.25	13.05	13.08	13.15	12.25	2.12M
March 09, 2026	12.41	12.7	12.7	12.78	12.22	4.95M
March 06, 2026	12.25	12.86	12.86	12.88	12.25	3.13M
March 05, 2026	12.24	12.34	12.34	12.52	12.24	2.76M