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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.65	11.37	11.37	11.65	11.33	2.82M
October 16, 2025	11.65	11.6	11.6	11.72	11.48	3.36M
October 15, 2025	11.65	11.65	11.65	11.73	11.42	3.57M
October 14, 2025	11.73	11.59	11.59	11.79	11.52	3.83M
October 13, 2025	11.17	11.62	11.62	11.76	11.02	4.91M
October 10, 2025	11.37	11.7	11.7	11.75	11.35	3.84M
October 09, 2025	11.54	11.43	11.43	11.68	11.4	2.2M
September 30, 2025	11.58	11.48	11.48	11.68	11.47	1.82M
September 29, 2025	11.37	11.55	11.55	11.58	11.13	3.26M
September 26, 2025	11.35	11.37	11.37	11.52	11.17	2.96M
September 25, 2025	11.56	11.41	11.41	11.67	11.38	2.74M
September 24, 2025	11.36	11.57	11.57	11.61	11.26	2.67M
September 23, 2025	11.42	11.45	11.45	11.53	10.91	4.32M
September 22, 2025	11.45	11.49	11.49	11.6	11.3	2.46M
September 19, 2025	11.89	11.42	11.42	11.89	11.3	3.09M
September 18, 2025	11.89	11.62	11.62	11.97	11.5	3.57M
September 17, 2025	11.81	11.84	11.84	12	11.79	2.98M
September 16, 2025	11.73	11.88	11.88	11.91	11.61	3.11M
September 15, 2025	11.76	11.72	11.72	11.84	11.64	2.63M
September 12, 2025	11.89	11.79	11.79	11.98	11.68	2.47M
September 11, 2025	11.8	11.89	11.89	11.93	11.55	2.82M
September 10, 2025	11.77	11.79	11.79	11.89	11.67	2.22M
September 09, 2025	11.81	11.7	11.7	11.89	11.63	2.95M
September 08, 2025	11.53	11.89	11.89	11.92	11.53	4.24M
September 05, 2025	12	11.55	11.55	12	11.39	3.04M
September 04, 2025	11.35	11.49	11.49	11.67	11.31	4.22M

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