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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	30.81	30.31	30.31	30.89	29.68	33.87M
October 20, 2025	31.31	30.47	30.47	31.36	29.72	34.74M
October 17, 2025	33.28	30.7	30.7	33.4	30.5	42.91M
October 16, 2025	34.91	33.15	33.15	35.38	32.76	51.98M
October 15, 2025	37.65	35.42	35.42	38	34.6	66.28M
October 14, 2025	37.9	39.9	39.9	44.28	34.96	102.93M
October 13, 2025	32.04	37.9	37.9	37.9	32.04	84.8M
October 10, 2025	27.64	31.58	31.58	32.69	27.59	72.45M
October 09, 2025	29.87	28.28	28.28	30.8	28.2	53.32M
September 30, 2025	30.7	29.1	29.1	33.08	28.97	74.18M
September 29, 2025	29.5	30.75	30.75	32.03	28.88	63.55M
September 26, 2025	26.42	29.13	29.13	30.69	25.82	67.67M
September 25, 2025	27.71	26.7	26.7	28.78	26.6	45.03M
September 24, 2025	28.4	28.28	28.28	29.48	26.86	60.93M
September 23, 2025	30.02	29.62	29.62	30.88	27.89	70.79M
September 22, 2025	27.77	30.5	30.5	31.2	27.02	85.6M
September 19, 2025	19.4	26.61	26.61	29.79	19.4	82.98M
September 18, 2025	26.79	29.23	29.23	29.23	26.79	90.83M
September 17, 2025	20.71	24.36	24.36	24.36	20.68	33.87M
September 16, 2025	19.63	20.3	20.3	20.3	19.39	16.91M
September 15, 2025	20.06	19.75	19.75	20.38	19.43	18.83M
September 12, 2025	19.4	20.3	20.3	21	19.02	25.18M
September 11, 2025	19.1	19.49	19.49	19.69	18.68	15.31M
September 10, 2025	19.9	19.23	19.23	20.5	19.22	15.34M
September 09, 2025	20.35	19.86	19.86	20.78	19.6	22.79M
September 08, 2025	19.99	20.37	20.37	20.56	19.56	30.82M
September 05, 2025	18.21	19.7	19.7	19.99	18.03	32.67M
September 04, 2025	18.67	18.1	18.1	19.32	17.81	16.22M

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