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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.71	11.34	11.34	11.75	11.24	2.99M
September 02, 2025	11.87	11.65	11.65	11.92	11.37	4.11M
September 01, 2025	11.84	11.87	11.87	12.03	11.73	3.79M
August 29, 2025	12	11.84	11.84	12.07	11.73	3.63M
August 28, 2025	12.18	12.05	12.05	12.43	11.51	5.83M
August 27, 2025	12.71	12.18	12.18	12.79	12.14	6.2M
August 26, 2025	12.48	12.61	12.61	12.74	12.38	4.62M
August 25, 2025	12.39	12.46	12.46	12.59	12.3	5.76M
August 22, 2025	12.31	12.36	12.36	12.61	12.17	7.3M
August 21, 2025	12.37	12.24	12.24	12.37	12.18	2.55M
August 20, 2025	12.23	12.31	12.31	12.32	12.12	2.96M
August 19, 2025	12.12	12.21	12.21	12.29	12.01	3.72M
August 18, 2025	12.24	12.12	12.12	12.28	12.05	3.9M
August 15, 2025	11.83	12.17	12.17	12.24	11.83	4.32M
August 14, 2025	12.4	11.91	11.91	12.49	11.86	5.06M
August 13, 2025	12.46	12.33	12.33	12.46	12.22	3.51M
August 12, 2025	12.43	12.39	12.39	12.68	12.3	4.34M
August 11, 2025	12.23	12.41	12.41	12.42	12.12	3.58M
August 08, 2025	12.04	12.18	12.18	12.19	11.96	3.66M
August 07, 2025	12.18	12.09	12.09	12.18	12.01	2.53M
August 06, 2025	12.02	12.12	12.12	12.21	11.98	2.58M
August 05, 2025	11.96	12.07	12.07	12.07	11.94	3M
August 04, 2025	11.86	11.97	11.97	11.99	11.73	3.56M
August 01, 2025	11.59	11.81	11.81	11.88	11.58	3.78M
July 31, 2025	11.75	11.56	11.56	11.86	11.52	2.89M
July 30, 2025	11.79	11.79	11.79	11.94	11.65	2.95M
July 29, 2025	11.79	11.81	11.81	11.95	11.66	2.98M
July 28, 2025	11.76	11.82	11.82	11.9	11.7	2.97M
July 25, 2025	11.62	11.75	11.75	11.78	11.54	2.89M
July 24, 2025	11.52	11.63	11.63	11.64	11.48	2.91M
July 23, 2025	11.61	11.5	11.5	11.68	11.47	2.69M
July 22, 2025	11.78	11.6	11.6	11.81	11.55	3.76M
July 21, 2025	11.52	11.73	11.73	11.79	11.49	3.75M
July 18, 2025	11.46	11.44	11.44	11.53	11.37	2.19M

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