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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.22	12.27	12.27	12.62	12.01	6.59M
January 12, 2026	12.12	12.14	12.14	12.16	11.99	3.69M
January 09, 2026	12.07	11.99	11.99	12.08	11.83	3.48M
January 08, 2026	11.72	12	12	12.04	11.69	2.97M
January 07, 2026	11.81	11.78	11.78	11.82	11.68	2.66M
January 06, 2026	11.63	11.84	11.84	11.97	11.63	3.11M
January 05, 2026	11.68	11.86	11.86	12.01	11.68	3.85M
December 31, 2025	11.63	11.63	11.63	11.7	11.46	2.3M
December 30, 2025	11.89	11.63	11.63	11.94	11.61	2.34M
December 29, 2025	11.91	11.8	11.8	11.91	11.67	2.62M
December 26, 2025	12	11.77	11.77	12.14	11.75	2.94M
December 25, 2025	11.81	11.93	11.93	11.96	11.68	2.34M
December 24, 2025	11.53	11.72	11.72	11.83	11.53	2.29M
December 23, 2025	11.5	11.56	11.56	11.62	11.44	2.06M
December 22, 2025	11.47	11.51	11.51	11.65	11.44	3.02M
December 19, 2025	11.27	11.45	11.45	11.49	10	3.46M
December 18, 2025	10.98	11.22	11.22	11.27	10.94	2.08M
December 17, 2025	11.12	11.02	11.02	11.17	10.85	2.21M
December 16, 2025	11.34	11.12	11.12	11.34	11.03	1.97M
December 15, 2025	11.06	11.34	11.34	11.38	11.01	3.54M
December 12, 2025	11.27	11.14	11.14	11.5	11.12	2.68M
December 11, 2025	11.68	11.33	11.33	11.71	11.3	2.77M
December 10, 2025	11.87	11.69	11.69	11.94	11.66	2.23M
December 09, 2025	11.95	11.9	11.9	12.1	11.89	1.83M
December 08, 2025	12.07	12	12	12.18	11.96	2.27M
December 05, 2025	11.71	11.99	11.99	12.03	11.61	2.18M
December 04, 2025	11.85	11.7	11.7	11.91	11.68	1.86M
December 03, 2025	12.01	11.88	11.88	12.05	11.78	1.65M
December 02, 2025	12.08	12.01	12.01	12.08	11.89	2.04M
December 01, 2025	12.12	12.03	12.03	12.29	11.98	3.11M
November 28, 2025	11.85	12.11	12.11	12.13	11.76	2.45M
November 27, 2025	11.73	11.81	11.81	11.93	11.64	2.3M
November 26, 2025	11.85	11.69	11.69	12.03	11.65	2.19M
November 25, 2025	11.74	11.89	11.89	12.03	11.7	2.39M
November 24, 2025	11.52	11.74	11.74	11.79	11.49	3.18M
November 21, 2025	12.08	11.43	11.43	12.2	11.32	3.9M
November 20, 2025	12.21	12.1	12.1	12.28	11.94	2.48M
November 19, 2025	12.56	12.15	12.15	12.56	12.11	3.27M
November 18, 2025	12.57	12.54	12.54	12.57	12.38	2.33M
November 17, 2025	12.64	12.56	12.56	12.64	12.44	2.4M
November 14, 2025	12.48	12.58	12.58	12.69	12.47	3.34M
November 13, 2025	12.4	12.48	12.48	12.53	12.33	2.74M
November 12, 2025	12.52	12.4	12.4	12.57	12.36	2.62M
November 11, 2025	12.32	12.52	12.52	12.52	12.26	3.32M
November 10, 2025	12.48	12.34	12.34	12.52	12.23	3.02M
November 07, 2025	12.29	12.45	12.45	12.47	12.22	3.06M
November 06, 2025	12.29	12.33	12.33	12.39	12.11	3.06M
November 05, 2025	12.03	12.3	12.3	12.32	11.92	3.41M
November 04, 2025	12.1	12.12	12.12	12.16	11.97	2.26M
November 03, 2025	11.93	12.08	12.08	12.11	11.91	2.94M
October 31, 2025	12	11.96	11.96	12	11.81	3.57M
October 30, 2025	11.98	11.86	11.86	11.98	11.82	2.55M
October 29, 2025	12.18	11.96	11.96	12.18	11.86	2.83M
October 28, 2025	12.1	12.12	12.12	12.22	11.93	3.45M
October 27, 2025	12.27	12.07	12.07	12.28	11.98	3.61M
October 24, 2025	12.21	12.13	12.13	12.26	12.07	3.65M
October 23, 2025	12	12.17	12.17	12.18	11.83	4.92M
October 22, 2025	11.93	12.06	12.06	12.25	11.85	5.19M
October 21, 2025	11.65	11.95	11.95	11.96	11.6	4.41M
October 20, 2025	11.37	11.68	11.68	11.69	11.37	3.42M

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