Chengdu Lihang Technology Co,Ltd. (SHA:603261)
China
· Delayed Price · Currency is CNY 33.45
-0.34 (-1.01%)
At close: Apr 29, 2026
SHA:603261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.70 | 34.38 | 33.34 | 33.45 | 33.45 | -1.01% | 652,200 |
| Apr 28, 2026 | 34.74 | 34.88 | 33.46 | 33.79 | 33.79 | -1.72% | 614,100 |
| Apr 27, 2026 | 33.90 | 34.76 | 33.02 | 34.38 | 34.38 | 1.06% | 1,028,500 |
| Apr 24, 2026 | 35.59 | 35.59 | 33.58 | 34.02 | 34.02 | -3.35% | 1,010,000 |
| Apr 23, 2026 | 36.58 | 36.72 | 34.77 | 35.20 | 35.20 | -3.77% | 1,345,200 |
| Apr 22, 2026 | 39.38 | 39.38 | 36.58 | 36.58 | 36.58 | -4.99% | 1,430,039 |
| Apr 21, 2026 | 36.75 | 38.55 | 36.75 | 38.50 | 38.50 | 4.88% | 1,042,500 |
| Apr 20, 2026 | 34.63 | 36.71 | 34.58 | 36.71 | 36.71 | 5.01% | 986,200 |
| Apr 17, 2026 | 35.52 | 35.74 | 34.91 | 34.96 | 34.96 | -1.83% | 546,300 |
| Apr 16, 2026 | 35.77 | 35.99 | 35.00 | 35.61 | 35.61 | -0.39% | 353,300 |
| Apr 15, 2026 | 35.98 | 35.98 | 35.40 | 35.75 | 35.75 | -0.64% | 207,500 |
| Apr 14, 2026 | 35.69 | 36.77 | 35.31 | 35.98 | 35.98 | - | 435,800 |
| Apr 13, 2026 | 35.50 | 36.78 | 35.31 | 35.98 | 35.98 | 2.51% | 748,700 |
| Apr 10, 2026 | 35.88 | 35.88 | 35.00 | 35.10 | 35.10 | -1.07% | 367,700 |
| Apr 9, 2026 | 35.35 | 35.91 | 35.00 | 35.48 | 35.48 | 0.48% | 402,000 |
| Apr 8, 2026 | 34.66 | 35.37 | 34.20 | 35.31 | 35.31 | 3.73% | 569,200 |
| Apr 7, 2026 | 34.36 | 34.77 | 33.88 | 34.04 | 34.04 | -0.47% | 519,400 |
| Apr 3, 2026 | 35.70 | 35.86 | 34.14 | 34.20 | 34.20 | -3.61% | 788,100 |
| Apr 2, 2026 | 35.20 | 36.20 | 35.09 | 35.48 | 35.48 | 0.80% | 807,700 |
| Apr 1, 2026 | 35.89 | 36.00 | 34.35 | 35.20 | 35.20 | -2.65% | 1,249,900 |
| Mar 31, 2026 | 35.00 | 36.21 | 34.49 | 36.16 | 36.16 | 4.84% | 1,706,039 |
| Mar 30, 2026 | 33.20 | 34.49 | 33.00 | 34.49 | 34.49 | 4.99% | 1,171,800 |
| Mar 27, 2026 | 32.67 | 33.10 | 32.06 | 32.85 | 32.85 | 1.77% | 717,400 |
| Mar 26, 2026 | 32.75 | 32.78 | 31.58 | 32.28 | 32.28 | 1.03% | 712,800 |
| Mar 25, 2026 | 30.43 | 31.95 | 30.43 | 31.95 | 31.95 | 5.00% | 670,700 |
| Mar 24, 2026 | 30.18 | 30.48 | 29.51 | 30.43 | 30.43 | 2.39% | 477,300 |
| Mar 23, 2026 | 29.49 | 30.78 | 28.95 | 29.72 | 29.72 | -0.83% | 754,200 |
| Mar 20, 2026 | 31.00 | 31.59 | 29.93 | 29.97 | 29.97 | -3.94% | 856,800 |
| Mar 19, 2026 | 31.68 | 31.68 | 31.00 | 31.20 | 31.20 | -1.58% | 650,500 |
| Mar 18, 2026 | 31.99 | 32.49 | 31.20 | 31.70 | 31.70 | -0.84% | 723,200 |
| Mar 17, 2026 | 32.60 | 33.36 | 31.90 | 31.97 | 31.97 | -0.09% | 1,158,400 |
| Mar 16, 2026 | 32.91 | 33.25 | 31.01 | 32.00 | 32.00 | -1.93% | 1,554,300 |
| Mar 13, 2026 | 31.00 | 32.63 | 30.71 | 32.63 | 32.63 | 4.99% | 857,189 |
| Mar 12, 2026 | 30.05 | 31.42 | 30.00 | 31.08 | 31.08 | 3.43% | 914,500 |
| Mar 11, 2026 | 29.58 | 30.20 | 29.54 | 30.05 | 30.05 | 1.59% | 519,900 |
| Mar 10, 2026 | 28.99 | 29.67 | 28.99 | 29.58 | 29.58 | 2.00% | 364,700 |
| Mar 9, 2026 | 28.80 | 29.16 | 28.06 | 29.00 | 29.00 | - | 713,500 |
| Mar 6, 2026 | 29.05 | 29.75 | 28.58 | 29.00 | 29.00 | - | 590,500 |
| Mar 5, 2026 | 28.39 | 29.00 | 28.39 | 29.00 | 29.00 | 2.15% | 579,400 |
| Mar 4, 2026 | 28.00 | 28.80 | 27.07 | 28.39 | 28.39 | -0.32% | 508,722 |
| Mar 3, 2026 | 29.75 | 30.06 | 28.48 | 28.48 | 28.48 | -5.00% | 899,100 |
| Mar 2, 2026 | 30.28 | 30.68 | 29.70 | 29.98 | 29.98 | -0.23% | 850,200 |
| Feb 27, 2026 | 29.59 | 30.15 | 29.52 | 30.05 | 30.05 | 0.97% | 522,100 |
| Feb 26, 2026 | 30.02 | 30.30 | 29.64 | 29.76 | 29.76 | -0.73% | 507,700 |
| Feb 25, 2026 | 29.44 | 30.11 | 29.22 | 29.98 | 29.98 | 2.18% | 491,400 |
| Feb 24, 2026 | 28.96 | 29.54 | 28.96 | 29.34 | 29.34 | 1.35% | 518,900 |
| Feb 13, 2026 | 28.72 | 29.20 | 28.70 | 28.95 | 28.95 | - | 361,500 |
| Feb 12, 2026 | 29.27 | 29.75 | 28.85 | 28.95 | 28.95 | -1.09% | 555,800 |
| Feb 11, 2026 | 28.81 | 29.35 | 28.26 | 29.27 | 29.27 | 1.60% | 698,800 |
| Feb 10, 2026 | 28.99 | 29.20 | 28.55 | 28.81 | 28.81 | -0.66% | 550,600 |
| Feb 9, 2026 | 29.70 | 30.34 | 28.28 | 29.00 | 29.00 | -2.36% | 1,222,300 |
| Feb 6, 2026 | 29.00 | 30.16 | 29.00 | 29.70 | 29.70 | 0.64% | 657,700 |
| Feb 5, 2026 | 30.30 | 30.39 | 29.45 | 29.51 | 29.51 | -2.61% | 700,600 |
| Feb 4, 2026 | 29.95 | 30.85 | 29.79 | 30.30 | 30.30 | 1.17% | 832,700 |
| Feb 3, 2026 | 30.28 | 30.49 | 29.39 | 29.95 | 29.95 | -0.99% | 1,245,900 |
| Feb 2, 2026 | 28.95 | 30.42 | 28.95 | 30.25 | 30.25 | 4.42% | 2,306,300 |
| Jan 30, 2026 | 28.20 | 29.48 | 27.86 | 28.97 | 28.97 | 2.73% | 1,824,700 |
| Jan 29, 2026 | 28.00 | 29.30 | 28.00 | 28.20 | 28.20 | -1.71% | 3,574,200 |
| Jan 28, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -5.00% | 309,400 |
| Jan 27, 2026 | 31.11 | 31.11 | 30.20 | 30.20 | 30.20 | -5.00% | 462,700 |
| Jan 26, 2026 | 31.21 | 32.35 | 31.05 | 31.79 | 31.79 | -1.91% | 1,526,900 |
| Jan 23, 2026 | 31.38 | 32.41 | 30.89 | 32.41 | 32.41 | 4.99% | 2,096,300 |
| Jan 22, 2026 | 30.87 | 30.87 | 29.25 | 30.87 | 30.87 | 5.00% | 2,736,800 |
| Jan 21, 2026 | 28.20 | 29.40 | 28.17 | 29.40 | 29.40 | 5.00% | 1,138,600 |
| Jan 20, 2026 | 28.58 | 29.15 | 27.91 | 28.00 | 28.00 | -2.03% | 865,900 |
| Jan 19, 2026 | 28.11 | 29.00 | 27.70 | 28.58 | 28.58 | 2.11% | 914,100 |
| Jan 16, 2026 | 27.80 | 28.23 | 27.40 | 27.99 | 27.99 | 0.68% | 915,200 |
| Jan 15, 2026 | 27.73 | 28.15 | 26.65 | 27.80 | 27.80 | 3.04% | 1,212,600 |
| Jan 14, 2026 | 27.54 | 28.47 | 26.60 | 26.98 | 26.98 | -2.84% | 1,724,400 |
| Jan 13, 2026 | 28.80 | 28.90 | 27.77 | 27.77 | 27.77 | -4.99% | 2,651,700 |
| Jan 12, 2026 | 28.29 | 29.24 | 27.35 | 29.23 | 29.23 | 4.96% | 2,614,500 |
| Jan 9, 2026 | 27.32 | 27.90 | 26.71 | 27.85 | 27.85 | 4.82% | 3,232,001 |
| Jan 8, 2026 | 25.39 | 26.57 | 25.30 | 26.57 | 26.57 | 5.02% | 1,018,500 |
| Jan 7, 2026 | 25.50 | 25.91 | 25.02 | 25.30 | 25.30 | -0.47% | 991,800 |
| Jan 6, 2026 | 25.65 | 26.44 | 25.36 | 25.42 | 25.42 | 0.24% | 1,508,201 |
| Jan 5, 2026 | 24.20 | 25.36 | 24.20 | 25.36 | 25.36 | 5.01% | 1,416,780 |
| Dec 31, 2025 | 23.85 | 24.59 | 23.69 | 24.15 | 24.15 | 1.94% | 506,100 |
| Dec 30, 2025 | 24.50 | 24.50 | 23.60 | 23.69 | 23.69 | -3.31% | 659,900 |
| Dec 29, 2025 | 24.31 | 24.66 | 24.25 | 24.50 | 24.50 | -0.16% | 485,800 |
| Dec 26, 2025 | 24.62 | 25.17 | 24.20 | 24.54 | 24.54 | -1.80% | 1,036,500 |
| Dec 25, 2025 | 24.50 | 25.36 | 24.20 | 24.99 | 24.99 | 3.48% | 2,173,600 |
| Dec 24, 2025 | 23.00 | 24.15 | 23.00 | 24.15 | 24.15 | 5.00% | 581,100 |
| Dec 23, 2025 | 22.80 | 23.18 | 22.50 | 23.00 | 23.00 | 0.97% | 371,800 |
| Dec 22, 2025 | 23.00 | 23.00 | 22.55 | 22.78 | 22.78 | -0.18% | 306,600 |
| Dec 19, 2025 | 22.64 | 23.07 | 22.64 | 22.82 | 22.82 | 0.80% | 450,800 |
| Dec 18, 2025 | 22.02 | 22.83 | 22.01 | 22.64 | 22.64 | 1.84% | 555,300 |
| Dec 17, 2025 | 21.81 | 22.23 | 21.11 | 22.23 | 22.23 | 1.93% | 668,100 |
| Dec 16, 2025 | 22.50 | 22.59 | 21.33 | 21.81 | 21.81 | -2.81% | 645,100 |
| Dec 15, 2025 | 22.50 | 22.93 | 22.32 | 22.44 | 22.44 | -0.27% | 435,900 |
| Dec 12, 2025 | 22.86 | 22.86 | 22.17 | 22.50 | 22.50 | -1.57% | 726,200 |
| Dec 11, 2025 | 23.39 | 23.73 | 22.86 | 22.86 | 22.86 | -3.30% | 1,060,500 |
| Dec 10, 2025 | 23.84 | 23.84 | 22.90 | 23.64 | 23.64 | 0.47% | 484,000 |
| Dec 9, 2025 | 24.68 | 24.68 | 23.42 | 23.53 | 23.53 | -3.37% | 663,880 |
| Dec 8, 2025 | 24.08 | 25.13 | 24.01 | 24.35 | 24.35 | 1.04% | 1,118,400 |
| Dec 5, 2025 | 23.90 | 24.16 | 23.56 | 24.10 | 24.10 | 1.26% | 560,500 |
| Dec 4, 2025 | 24.42 | 24.50 | 23.63 | 23.80 | 23.80 | -2.54% | 746,600 |
| Dec 3, 2025 | 25.49 | 25.49 | 24.30 | 24.42 | 24.42 | -3.93% | 697,100 |
| Dec 2, 2025 | 25.57 | 25.75 | 24.60 | 25.42 | 25.42 | -0.63% | 565,200 |
| Dec 1, 2025 | 25.23 | 25.84 | 25.18 | 25.58 | 25.58 | 1.23% | 817,600 |
| Nov 28, 2025 | 25.63 | 25.89 | 25.20 | 25.27 | 25.27 | -1.40% | 713,500 |