Shenzhen Lihexing Co.,Ltd. - 301013.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	28.18	28.27	28.27	28.46	27.65	15.7M
January 14, 2026	28.74	28.42	28.42	29.66	28	27.19M
January 13, 2026	30	28.62	28.62	30.1	28.55	24.69M
January 12, 2026	30.08	30	30	30.32	29.65	21.81M
January 09, 2026	30	29.88	29.88	30.38	29.57	21.5M
January 08, 2026	30.68	30.1	30.1	31.01	29.98	23.68M
January 07, 2026	29.6	30.87	30.87	32.32	29.56	42.5M
January 06, 2026	28.42	29.81	29.81	30.08	28.25	30.53M
January 05, 2026	27.95	28.73	28.73	28.76	27.6	18.85M
December 31, 2025	27.62	28.01	28.01	28.9	27.62	24.3M
December 30, 2025	26.95	27.62	27.62	27.98	26.95	12.93M
December 29, 2025	27.66	27.27	27.27	27.88	26.96	10.88M
December 26, 2025	27.94	27.25	27.25	27.94	27.06	13.87M
December 25, 2025	27.91	27.94	27.94	28.23	27.59	13.67M
December 24, 2025	27.69	28.07	28.07	28.2	27.5	11.25M
December 23, 2025	26.93	27.82	27.82	28.09	26.93	14.44M
December 22, 2025	26.9	27.33	27.33	27.8	26.8	12.3M
December 19, 2025	26.87	26.83	26.83	27.23	26.57	12.68M
December 18, 2025	28.46	27.15	27.15	28.65	27.15	19.59M
December 17, 2025	27.29	26.78	26.78	27.31	25.71	16.3M
December 16, 2025	27.8	27.39	27.39	28	27.03	12.07M
December 15, 2025	28.38	28.3	28.3	29.15	27.7	12.83M
December 12, 2025	28.85	28.4	28.4	29.2	28.21	14.26M
December 11, 2025	27.73	28.4	28.4	28.99	27.31	20.18M
December 10, 2025	27.5	27.62	27.62	27.96	27.08	12.6M
December 09, 2025	28.83	27.68	27.68	28.99	27.67	21.39M
December 08, 2025	29	29.12	29.12	29.35	28.2	19.07M
December 05, 2025	30	29.12	29.12	30	28.88	21.29M
December 04, 2025	29.7	30.46	30.46	30.86	28.72	26.18M
December 03, 2025	29.34	28.65	28.65	29.61	28.4	17.18M
December 02, 2025	30.02	29.66	29.66	30.83	29.49	16.13M
December 01, 2025	29.44	30.41	30.41	30.98	29.18	22.14M
November 28, 2025	29.7	29.73	29.73	31.03	29.4	22.87M
November 27, 2025	32	30.21	30.21	32.3	30.18	38.73M
November 26, 2025	33.45	32.8	32.8	33.8	32.6	37.74M
November 25, 2025	32.48	34.21	34.21	35.35	31.72	52.95M
November 24, 2025	31.29	32.02	32.02	32.88	30.4	34.07M
November 21, 2025	31.12	31.68	31.68	33.93	30.89	48.96M
November 20, 2025	30.5	32.03	32.03	33.08	29.03	41.93M
November 19, 2025	32	30.63	30.63	32.42	30.37	36.12M
November 18, 2025	30.9	32.74	32.74	33.35	30.1	49.11M
November 17, 2025	28.9	31.05	31.05	31.6	28.9	43M
November 14, 2025	27.7	29.58	29.58	30.6	26.99	45.72M
November 13, 2025	28.36	27.88	27.88	28.38	27.63	18.82M
November 12, 2025	27.98	28.55	28.55	28.63	26.8	25.93M
November 11, 2025	27.63	27.79	27.79	28.31	27.5	20.56M
November 10, 2025	27.06	27.63	27.63	27.7	27	12.65M
November 07, 2025	27.47	27.15	27.15	27.73	27.1	12.59M
November 06, 2025	27.32	27.71	27.71	27.85	26.98	16.22M
November 05, 2025	26.95	27.16	27.16	27.38	26.58	11.38M
November 04, 2025	27.84	27.38	27.38	27.96	27.12	13.69M
November 03, 2025	27.73	27.76	27.76	27.93	27.1	20.16M
October 31, 2025	28.29	27.96	27.96	28.95	27.8	21.96M
October 30, 2025	29.77	28.4	28.4	29.83	28.32	34.03M
October 29, 2025	28.7	30.23	30.23	30.8	27.99	52.09M
October 28, 2025	28.9	29.03	29.03	29.92	28.5	28.22M
October 27, 2025	29.62	28.93	28.93	30.71	28.76	32.34M
October 24, 2025	28.85	29.46	29.46	29.78	28.4	31.79M
October 23, 2025	29.61	28.73	28.73	29.83	28.29	27.61M
October 22, 2025	29.9	29.22	29.22	30.25	29	34.99M

Shenzhen Lihexing Co.,Ltd. (301013.SZ) SHZ