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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.97	13.04	13.04	13.18	12.88	3.98M
February 12, 2026	13.03	12.91	12.91	13.04	12.79	3.13M
February 11, 2026	13.14	12.95	12.95	13.19	12.85	3.72M
February 10, 2026	13.14	13.09	13.09	13.21	13.01	2.58M
February 09, 2026	13.05	13.14	13.14	13.14	13	3.39M
February 06, 2026	12.91	12.92	12.92	13.14	12.78	3.53M
February 05, 2026	12.86	12.97	12.97	13.14	12.8	4.29M
February 04, 2026	12.81	12.91	12.91	13.15	12.7	4.51M
February 03, 2026	12.58	12.77	12.77	12.77	12.5	3.55M
February 02, 2026	12.68	12.44	12.44	12.81	12.44	5.1M
January 30, 2026	12.4	12.69	12.69	12.78	12.29	3.73M
January 29, 2026	12.56	12.37	12.37	12.68	12.28	3.37M
January 28, 2026	12.8	12.56	12.56	12.85	12.51	3.14M
January 27, 2026	12.75	12.8	12.8	12.86	12.42	4.25M
January 26, 2026	13	12.79	12.79	13.02	12.65	4.12M
January 23, 2026	12.9	12.99	12.99	12.99	12.79	3.26M
January 22, 2026	12.81	12.87	12.87	12.96	12.71	4.13M
January 21, 2026	12.56	12.82	12.82	12.88	12.53	3.33M
January 20, 2026	12.65	12.6	12.6	12.79	12.51	3.97M
January 19, 2026	12.39	12.66	12.66	12.66	12.31	3.82M
January 16, 2026	12.47	12.44	12.44	12.51	12.25	3.69M
January 15, 2026	12.3	12.32	12.32	12.53	12.21	3.22M
January 14, 2026	12.26	12.36	12.36	12.5	12.1	5.71M
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

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