Skip to main content
Ningbo Ligong Environment And Energy Technology Co.,Ltd (SHE:002322)
China flag China · Delayed Price · Currency is CNY
12.44
+0.18 (1.47%)
Apr 29, 2026, 3:04 PM CST

SHE:002322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.2212.5112.2212.4412.111.47%5,803,305
Apr 28, 202612.3712.4312.1712.2611.93-1.21%8,035,400
Apr 27, 202612.7612.7612.1912.4112.08-2.82%17,107,100
Apr 24, 202613.4313.5412.7712.7712.43-10.01%22,547,860
Apr 23, 202614.1414.4014.0614.1913.810.42%6,347,300
Apr 22, 202614.0114.2113.9214.1313.760.21%4,613,500
Apr 21, 202614.3414.4213.9814.1013.73-2.22%6,468,500
Apr 20, 202614.1414.5714.1014.4214.042.12%8,599,400
Apr 17, 202614.4014.4814.0914.1213.75-2.42%8,331,700
Apr 16, 202614.0514.5613.9714.4714.092.92%8,428,300
Apr 15, 202613.9914.2613.8114.0613.690.79%6,184,800
Apr 14, 202613.8914.3213.7813.9513.581.16%6,742,308
Apr 13, 202613.5813.8113.4213.7913.421.62%5,449,600
Apr 10, 202613.3813.8213.2513.5713.212.73%7,513,290
Apr 9, 202613.3513.4113.1013.2112.86-1.64%4,448,500
Apr 8, 202613.3013.7513.2813.4313.072.75%6,278,400
Apr 7, 202612.9413.3112.7713.0712.721.08%5,195,400
Apr 3, 202613.5113.5512.9012.9312.59-4.15%7,037,900
Apr 2, 202614.0414.0413.3013.4913.13-3.99%11,823,500
Apr 1, 202614.0714.2913.8214.0513.681.81%8,979,499
Mar 31, 202614.3014.3613.8013.8013.43-5.02%10,687,900
Mar 30, 202614.5814.7614.2814.5314.14-1.89%11,232,400
Mar 27, 202614.1515.1514.1014.8114.422.78%17,490,670
Mar 26, 202614.4514.5514.2214.4114.03-0.69%7,986,200
Mar 25, 202614.2714.7514.2314.5114.131.26%9,124,478
Mar 24, 202614.0514.3413.9514.3313.953.24%8,559,486
Mar 23, 202613.9114.3613.7513.8813.51-2.25%12,083,520
Mar 20, 202614.4814.7814.1914.2013.82-1.59%9,610,112
Mar 19, 202613.8814.7213.8814.4314.052.12%17,136,020
Mar 18, 202613.5614.2013.5414.1313.764.20%8,616,184
Mar 17, 202614.1614.1613.5513.5613.20-4.17%8,838,500
Mar 16, 202614.5514.6114.1014.1513.77-1.46%8,272,969
Mar 13, 202615.0015.0114.3214.3613.98-4.33%14,064,000
Mar 12, 202614.4715.5714.4115.0114.613.73%24,505,490
Mar 11, 202614.5314.5714.3514.4714.09-0.48%7,970,407
Mar 10, 202614.3714.6614.2414.5414.151.68%10,705,400
Mar 9, 202613.8014.4013.7014.3013.921.71%11,715,080
Mar 6, 202613.7714.1613.7114.0613.691.88%7,419,100
Mar 5, 202613.7013.9013.6513.8013.431.85%6,552,941
Mar 4, 202613.3013.6813.2313.5513.191.57%8,117,364
Mar 3, 202613.9114.0413.3413.3412.99-3.75%9,910,149
Mar 2, 202613.9214.1213.7413.8613.49-1.42%8,396,085
Feb 27, 202614.0014.0613.8814.0613.690.43%5,100,000
Feb 26, 202613.7914.0513.7314.0013.631.82%7,924,155
Feb 25, 202613.8213.8513.6813.7513.39-0.22%6,207,896
Feb 24, 202613.7013.8413.6313.7813.411.55%7,175,557
Feb 13, 202613.5013.6713.4613.5713.210.15%5,970,604
Feb 12, 202613.5213.6413.3713.5513.190.97%5,509,900
Feb 11, 202613.5513.5613.4013.4213.06-0.96%4,949,621
Feb 10, 202613.4913.6213.3413.5513.19-1.24%7,867,800
Feb 9, 202613.3913.8713.2913.7213.363.55%11,350,000
Feb 6, 202613.3513.4213.2313.2512.90-0.75%4,330,859
Feb 5, 202613.4613.5913.3513.3513.00-1.62%5,148,200
Feb 4, 202613.2713.8513.2313.5713.211.88%11,659,600
Feb 3, 202613.2613.3313.1313.3212.971.60%4,742,800
Feb 2, 202613.2013.4413.1113.1112.76-0.76%5,375,600
Jan 30, 202613.1613.2913.0413.2112.860.30%4,669,604
Jan 29, 202613.2513.4113.1013.1712.82-0.83%4,954,600
Jan 28, 202613.3813.4713.2713.2812.93-0.75%4,873,800
Jan 27, 202613.5013.5413.1713.3813.03-1.04%6,417,100
Jan 26, 202613.6113.6613.3613.5213.16-0.66%6,814,501
Jan 23, 202613.4413.6313.2813.6113.251.26%8,661,463
Jan 22, 202613.3913.5113.3813.4413.080.22%5,928,795
Jan 21, 202613.4013.4313.2213.4113.05-0.30%6,222,693
Jan 20, 202613.4813.8013.3513.4513.09-0.22%8,906,308
Jan 19, 202613.0413.6013.0413.4813.122.82%11,056,180
Jan 16, 202613.3513.5013.0613.1112.760.38%9,763,500
Jan 15, 202612.9813.0912.8613.0612.710.38%7,030,100
Jan 14, 202612.8813.2812.8513.0112.661.32%13,795,100
Jan 13, 202612.9013.0012.7312.8412.50-0.70%8,938,000
Jan 12, 202612.6812.9312.6612.9312.592.38%9,268,074
Jan 9, 202612.5012.6312.4812.6312.290.80%5,647,200
Jan 8, 202612.4212.5912.4212.5312.200.40%4,178,585
Jan 7, 202612.5012.6112.4112.4812.15-0.48%5,340,604
Jan 6, 202612.5812.6512.4812.5412.21-0.40%6,151,000
Jan 5, 202612.0112.8812.0012.5912.264.83%15,634,100
Dec 31, 202511.9112.0511.8812.0111.690.84%2,615,500
Dec 30, 202511.8812.0111.8311.9111.590.25%3,022,500
Dec 29, 202512.0912.1411.8311.8811.56-1.98%6,686,500
Dec 26, 202512.2612.3012.0812.1211.80-1.14%3,611,559
Dec 25, 202512.0412.3511.9812.2611.932.17%5,018,800
Dec 24, 202511.9612.0211.9012.0011.680.76%2,213,000
Dec 23, 202512.0212.0911.8911.9111.59-1.00%3,182,304
Dec 22, 202512.0612.1112.0112.0311.71-0.58%3,467,400
Dec 19, 202512.1912.1912.0612.1011.78-0.90%4,490,200
Dec 18, 202511.6212.4111.5712.2111.894.81%10,302,690
Dec 17, 202511.6411.7211.3511.6511.34-0.51%4,288,700
Dec 16, 202511.8511.8511.6011.7111.40-1.18%3,304,397
Dec 15, 202511.8911.9611.8211.8511.54-0.42%2,533,300
Dec 12, 202511.9011.9811.8211.9011.580.08%2,267,700
Dec 11, 202512.0612.1011.8711.8911.57-1.33%3,246,300
Dec 10, 202512.2012.2011.9812.0511.73-0.82%4,437,700
Dec 9, 202512.2612.2912.1312.1511.83-0.90%2,172,800
Dec 8, 202512.2512.3512.2412.2611.930.25%2,421,104
Dec 5, 202512.0712.2612.0412.2311.910.91%2,600,500
Dec 4, 202512.3212.3312.0412.1211.80-1.06%2,570,798
Dec 3, 202512.3812.4012.2312.2511.93-1.05%2,383,800
Dec 2, 202512.4212.4412.3212.3812.05-0.40%2,021,400
Dec 1, 202512.3612.4812.3512.4312.100.49%2,807,400
Nov 28, 202512.2812.3912.2312.3712.040.65%1,598,100