Ningbo Ligong Environment And Energy Technology Co.,Ltd (SHE:002322)
China
· Delayed Price · Currency is CNY 14.30
+0.24 (1.71%)
Mar 9, 2026, 3:04 PM CST
SHE:002322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.77 | 14.40 | 13.70 | 14.28 | - | 1.56% | 8,999,300 |
| Mar 6, 2026 | 13.77 | 14.16 | 13.71 | 14.06 | 14.06 | 1.88% | 7,419,100 |
| Mar 5, 2026 | 13.70 | 13.90 | 13.65 | 13.80 | 13.80 | 1.85% | 6,552,941 |
| Mar 4, 2026 | 13.30 | 13.68 | 13.23 | 13.55 | 13.55 | 1.57% | 8,117,364 |
| Mar 3, 2026 | 13.91 | 14.04 | 13.34 | 13.34 | 13.34 | -3.75% | 9,910,149 |
| Mar 2, 2026 | 13.92 | 14.12 | 13.74 | 13.86 | 13.86 | -1.42% | 8,396,085 |
| Feb 27, 2026 | 14.00 | 14.06 | 13.88 | 14.06 | 14.06 | 0.43% | 5,100,000 |
| Feb 26, 2026 | 13.79 | 14.05 | 13.73 | 14.00 | 14.00 | 1.82% | 7,924,155 |
| Feb 25, 2026 | 13.82 | 13.85 | 13.68 | 13.75 | 13.75 | -0.22% | 6,207,896 |
| Feb 24, 2026 | 13.70 | 13.84 | 13.63 | 13.78 | 13.78 | 1.55% | 7,175,557 |
| Feb 13, 2026 | 13.50 | 13.67 | 13.46 | 13.57 | 13.57 | 0.15% | 5,970,604 |
| Feb 12, 2026 | 13.52 | 13.64 | 13.37 | 13.55 | 13.55 | 0.97% | 5,509,900 |
| Feb 11, 2026 | 13.55 | 13.56 | 13.40 | 13.42 | 13.42 | -0.96% | 4,949,621 |
| Feb 10, 2026 | 13.49 | 13.62 | 13.34 | 13.55 | 13.55 | -1.24% | 7,867,800 |
| Feb 9, 2026 | 13.39 | 13.87 | 13.29 | 13.72 | 13.72 | 3.55% | 11,350,000 |
| Feb 6, 2026 | 13.35 | 13.42 | 13.23 | 13.25 | 13.25 | -0.75% | 4,330,859 |
| Feb 5, 2026 | 13.46 | 13.59 | 13.35 | 13.35 | 13.35 | -1.62% | 5,148,200 |
| Feb 4, 2026 | 13.27 | 13.85 | 13.23 | 13.57 | 13.57 | 1.88% | 11,659,600 |
| Feb 3, 2026 | 13.26 | 13.33 | 13.13 | 13.32 | 13.32 | 1.60% | 4,742,800 |
| Feb 2, 2026 | 13.20 | 13.44 | 13.11 | 13.11 | 13.11 | -0.76% | 5,375,600 |
| Jan 30, 2026 | 13.16 | 13.29 | 13.04 | 13.21 | 13.21 | 0.30% | 4,669,604 |
| Jan 29, 2026 | 13.25 | 13.41 | 13.10 | 13.17 | 13.17 | -0.83% | 4,954,600 |
| Jan 28, 2026 | 13.38 | 13.47 | 13.27 | 13.28 | 13.28 | -0.75% | 4,873,800 |
| Jan 27, 2026 | 13.50 | 13.54 | 13.17 | 13.38 | 13.38 | -1.04% | 6,417,100 |
| Jan 26, 2026 | 13.61 | 13.66 | 13.36 | 13.52 | 13.52 | -0.66% | 6,814,501 |
| Jan 23, 2026 | 13.44 | 13.63 | 13.28 | 13.61 | 13.61 | 1.26% | 8,661,463 |
| Jan 22, 2026 | 13.39 | 13.51 | 13.38 | 13.44 | 13.44 | 0.22% | 5,928,795 |
| Jan 21, 2026 | 13.40 | 13.43 | 13.22 | 13.41 | 13.41 | -0.30% | 6,222,693 |
| Jan 20, 2026 | 13.48 | 13.80 | 13.35 | 13.45 | 13.45 | -0.22% | 8,906,308 |
| Jan 19, 2026 | 13.04 | 13.60 | 13.04 | 13.48 | 13.48 | 2.82% | 11,056,180 |
| Jan 16, 2026 | 13.35 | 13.50 | 13.06 | 13.11 | 13.11 | 0.38% | 9,763,500 |
| Jan 15, 2026 | 12.98 | 13.09 | 12.86 | 13.06 | 13.06 | 0.38% | 7,030,100 |
| Jan 14, 2026 | 12.88 | 13.28 | 12.85 | 13.01 | 13.01 | 1.32% | 13,795,100 |
| Jan 13, 2026 | 12.90 | 13.00 | 12.73 | 12.84 | 12.84 | -0.70% | 8,938,000 |
| Jan 12, 2026 | 12.68 | 12.93 | 12.66 | 12.93 | 12.93 | 2.38% | 9,268,074 |
| Jan 9, 2026 | 12.50 | 12.63 | 12.48 | 12.63 | 12.63 | 0.80% | 5,647,200 |
| Jan 8, 2026 | 12.42 | 12.59 | 12.42 | 12.53 | 12.53 | 0.40% | 4,178,585 |
| Jan 7, 2026 | 12.50 | 12.61 | 12.41 | 12.48 | 12.48 | -0.48% | 5,340,604 |
| Jan 6, 2026 | 12.58 | 12.65 | 12.48 | 12.54 | 12.54 | -0.40% | 6,151,000 |
| Jan 5, 2026 | 12.01 | 12.88 | 12.00 | 12.59 | 12.59 | 4.83% | 15,634,100 |
| Dec 31, 2025 | 11.91 | 12.05 | 11.88 | 12.01 | 12.01 | 0.84% | 2,615,500 |
| Dec 30, 2025 | 11.88 | 12.01 | 11.83 | 11.91 | 11.91 | 0.25% | 3,022,500 |
| Dec 29, 2025 | 12.09 | 12.14 | 11.83 | 11.88 | 11.88 | -1.98% | 6,686,500 |
| Dec 26, 2025 | 12.26 | 12.30 | 12.08 | 12.12 | 12.12 | -1.14% | 3,611,559 |
| Dec 25, 2025 | 12.04 | 12.35 | 11.98 | 12.26 | 12.26 | 2.17% | 5,018,800 |
| Dec 24, 2025 | 11.96 | 12.02 | 11.90 | 12.00 | 12.00 | 0.76% | 2,213,000 |
| Dec 23, 2025 | 12.02 | 12.09 | 11.89 | 11.91 | 11.91 | -1.00% | 3,182,304 |
| Dec 22, 2025 | 12.06 | 12.11 | 12.01 | 12.03 | 12.03 | -0.58% | 3,467,400 |
| Dec 19, 2025 | 12.19 | 12.19 | 12.06 | 12.10 | 12.10 | -0.90% | 4,490,200 |
| Dec 18, 2025 | 11.62 | 12.41 | 11.57 | 12.21 | 12.21 | 4.81% | 10,302,690 |
| Dec 17, 2025 | 11.64 | 11.72 | 11.35 | 11.65 | 11.65 | -0.51% | 4,288,700 |
| Dec 16, 2025 | 11.85 | 11.85 | 11.60 | 11.71 | 11.71 | -1.18% | 3,304,397 |
| Dec 15, 2025 | 11.89 | 11.96 | 11.82 | 11.85 | 11.85 | -0.42% | 2,533,300 |
| Dec 12, 2025 | 11.90 | 11.98 | 11.82 | 11.90 | 11.90 | 0.08% | 2,267,700 |
| Dec 11, 2025 | 12.06 | 12.10 | 11.87 | 11.89 | 11.89 | -1.33% | 3,246,300 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.98 | 12.05 | 12.05 | -0.82% | 4,437,700 |
| Dec 9, 2025 | 12.26 | 12.29 | 12.13 | 12.15 | 12.15 | -0.90% | 2,172,800 |
| Dec 8, 2025 | 12.25 | 12.35 | 12.24 | 12.26 | 12.26 | 0.25% | 2,421,104 |
| Dec 5, 2025 | 12.07 | 12.26 | 12.04 | 12.23 | 12.23 | 0.91% | 2,600,500 |
| Dec 4, 2025 | 12.32 | 12.33 | 12.04 | 12.12 | 12.12 | -1.06% | 2,570,798 |
| Dec 3, 2025 | 12.38 | 12.40 | 12.23 | 12.25 | 12.25 | -1.05% | 2,383,800 |
| Dec 2, 2025 | 12.42 | 12.44 | 12.32 | 12.38 | 12.38 | -0.40% | 2,021,400 |
| Dec 1, 2025 | 12.36 | 12.48 | 12.35 | 12.43 | 12.43 | 0.49% | 2,807,400 |
| Nov 28, 2025 | 12.28 | 12.39 | 12.23 | 12.37 | 12.37 | 0.65% | 1,598,100 |
| Nov 27, 2025 | 12.23 | 12.40 | 12.22 | 12.29 | 12.29 | 0.24% | 2,136,797 |
| Nov 26, 2025 | 12.34 | 12.48 | 12.24 | 12.26 | 12.26 | -0.97% | 3,018,859 |
| Nov 25, 2025 | 12.31 | 12.46 | 12.26 | 12.38 | 12.38 | 0.65% | 2,287,600 |
| Nov 24, 2025 | 12.07 | 12.40 | 12.02 | 12.30 | 12.30 | 2.41% | 3,948,798 |
| Nov 21, 2025 | 12.39 | 12.44 | 12.00 | 12.01 | 12.01 | -3.77% | 4,895,600 |
| Nov 20, 2025 | 12.57 | 12.58 | 12.28 | 12.48 | 12.48 | 0.08% | 3,506,800 |
| Nov 19, 2025 | 12.75 | 12.75 | 12.45 | 12.47 | 12.47 | -2.20% | 4,467,200 |
| Nov 18, 2025 | 12.66 | 12.78 | 12.65 | 12.75 | 12.75 | 0.31% | 3,295,359 |
| Nov 17, 2025 | 12.82 | 12.83 | 12.63 | 12.71 | 12.71 | -0.78% | 3,647,859 |
| Nov 14, 2025 | 12.73 | 12.93 | 12.68 | 12.81 | 12.81 | 0.08% | 3,904,200 |
| Nov 13, 2025 | 12.83 | 12.85 | 12.71 | 12.80 | 12.80 | -0.31% | 3,287,600 |
| Nov 12, 2025 | 12.90 | 12.97 | 12.75 | 12.84 | 12.84 | -0.62% | 3,583,200 |
| Nov 11, 2025 | 12.77 | 12.98 | 12.77 | 12.92 | 12.92 | 0.78% | 5,665,863 |
| Nov 10, 2025 | 12.86 | 12.87 | 12.75 | 12.82 | 12.82 | -0.23% | 3,525,161 |
| Nov 7, 2025 | 12.78 | 12.86 | 12.77 | 12.85 | 12.85 | 0.16% | 3,860,600 |
| Nov 6, 2025 | 12.88 | 12.91 | 12.80 | 12.83 | 12.83 | -0.08% | 4,379,000 |
| Nov 5, 2025 | 12.52 | 12.87 | 12.50 | 12.84 | 12.84 | 1.82% | 7,304,400 |
| Nov 4, 2025 | 12.59 | 12.67 | 12.51 | 12.61 | 12.61 | 0.08% | 3,943,304 |
| Nov 3, 2025 | 12.56 | 12.62 | 12.52 | 12.60 | 12.60 | 0.08% | 2,761,499 |
| Oct 31, 2025 | 12.40 | 12.60 | 12.40 | 12.59 | 12.59 | 1.21% | 2,935,300 |
| Oct 30, 2025 | 12.56 | 12.61 | 12.40 | 12.44 | 12.44 | -1.43% | 4,705,800 |
| Oct 29, 2025 | 12.61 | 12.62 | 12.50 | 12.62 | 12.62 | 0.16% | 3,604,802 |
| Oct 28, 2025 | 12.62 | 12.69 | 12.55 | 12.60 | 12.60 | -0.32% | 3,914,500 |
| Oct 27, 2025 | 12.62 | 12.69 | 12.58 | 12.64 | 12.64 | -0.08% | 5,504,451 |
| Oct 24, 2025 | 12.83 | 12.83 | 12.54 | 12.65 | 12.65 | -2.92% | 13,744,260 |
| Oct 23, 2025 | 12.83 | 13.04 | 12.73 | 13.03 | 13.03 | 1.56% | 5,360,000 |
| Oct 22, 2025 | 12.95 | 12.95 | 12.82 | 12.83 | 12.83 | -0.93% | 3,111,700 |
| Oct 21, 2025 | 12.77 | 12.97 | 12.71 | 12.95 | 12.95 | 1.65% | 4,433,500 |
| Oct 20, 2025 | 12.63 | 12.78 | 12.60 | 12.74 | 12.74 | 1.76% | 3,358,500 |
| Oct 17, 2025 | 12.87 | 12.93 | 12.51 | 12.52 | 12.52 | -3.17% | 5,780,700 |
| Oct 16, 2025 | 13.05 | 13.05 | 12.88 | 12.93 | 12.93 | -1.00% | 4,418,395 |
| Oct 15, 2025 | 12.71 | 13.06 | 12.66 | 13.06 | 13.06 | 2.83% | 7,035,746 |
| Oct 14, 2025 | 12.94 | 12.98 | 12.65 | 12.70 | 12.70 | -1.40% | 4,665,400 |
| Oct 13, 2025 | 12.58 | 12.91 | 12.42 | 12.88 | 12.88 | -0.46% | 5,766,942 |
| Oct 10, 2025 | 12.80 | 13.00 | 12.76 | 12.94 | 12.94 | 1.09% | 6,773,101 |
| Oct 9, 2025 | 12.65 | 12.83 | 12.61 | 12.80 | 12.80 | 1.51% | 3,922,900 |