Skip to main content
Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China flag China · Delayed Price · Currency is CNY
7.70
-0.21 (-2.65%)
Mar 9, 2026, 3:04 PM CST

SHE:002392 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.827.847.567.707.70-2.65%16,046,410
Mar 6, 20267.817.967.787.917.910.51%9,286,596
Mar 5, 20267.998.037.837.877.87-11,164,670
Mar 4, 20267.848.047.797.877.87-1.25%15,635,800
Mar 3, 20268.158.317.957.977.97-2.69%20,039,700
Mar 2, 20268.298.328.048.198.19-2.73%18,962,850
Feb 27, 20268.368.478.308.428.420.12%15,897,590
Feb 26, 20268.468.488.318.418.41-0.36%11,845,100
Feb 25, 20268.258.458.258.448.442.30%17,754,300
Feb 24, 20268.398.438.218.258.25-0.36%13,016,800
Feb 13, 20268.408.468.278.288.28-2.24%13,884,200
Feb 12, 20268.358.558.308.478.470.71%16,232,150
Feb 11, 20268.298.608.198.418.412.19%23,958,100
Feb 10, 20268.158.358.118.238.230.61%15,815,400
Feb 9, 20268.108.228.038.188.181.87%15,763,300
Feb 6, 20267.948.127.818.038.030.50%15,429,000
Feb 5, 20267.958.057.937.997.99-0.87%16,725,200
Feb 4, 20268.058.298.008.068.061.26%38,135,880
Feb 3, 20268.068.077.877.967.960.63%18,031,540
Feb 2, 20268.228.277.907.917.91-4.35%28,348,250
Jan 30, 20268.738.738.058.278.27-6.13%44,386,100
Jan 29, 20268.898.988.788.818.81-1.78%19,017,000
Jan 28, 20268.889.148.768.978.971.70%28,755,300
Jan 27, 20268.848.888.618.828.820.23%23,517,700
Jan 26, 20269.049.048.758.808.80-2.65%25,027,950
Jan 23, 20268.919.108.839.049.041.80%26,082,506
Jan 22, 20268.798.988.728.888.881.60%19,631,690
Jan 21, 20268.498.888.388.748.742.46%23,753,270
Jan 20, 20268.578.598.448.538.53-0.70%13,854,900
Jan 19, 20268.458.648.418.598.591.90%16,862,500
Jan 16, 20268.458.558.358.438.430.24%12,953,800
Jan 15, 20268.628.648.318.418.41-2.44%21,689,501
Jan 14, 20268.498.918.488.628.621.53%33,466,830
Jan 13, 20268.999.008.448.498.49-4.61%31,303,450
Jan 12, 20268.619.038.538.908.905.45%39,461,169
Jan 9, 20268.338.558.298.448.441.81%27,713,703
Jan 8, 20268.268.398.168.298.290.24%24,309,300
Jan 7, 20267.818.377.818.278.275.08%43,955,400
Jan 6, 20267.757.957.707.877.870.51%30,294,340
Jan 5, 20267.477.987.477.837.834.68%30,073,786
Dec 31, 20257.507.577.387.487.48-0.40%11,109,906
Dec 30, 20257.477.627.407.517.51-0.53%11,792,120
Dec 29, 20257.687.687.517.557.55-1.18%8,846,800
Dec 26, 20257.717.767.587.647.64-0.91%10,281,900
Dec 25, 20257.637.757.607.717.710.92%12,065,740
Dec 24, 20257.497.667.487.647.641.87%10,624,506
Dec 23, 20257.557.557.447.507.50-0.66%7,728,666
Dec 22, 20257.587.617.507.557.550.13%9,270,201
Dec 19, 20257.347.627.337.547.542.72%14,876,520
Dec 18, 20257.347.487.307.347.34-0.54%12,293,990
Dec 17, 20257.307.417.187.387.380.68%12,258,830
Dec 16, 20257.547.567.297.337.33-3.04%12,875,400
Dec 15, 20257.587.667.527.567.56-0.66%7,549,300
Dec 12, 20257.527.677.527.617.610.40%8,866,000
Dec 11, 20257.617.697.567.587.58-0.92%10,052,020
Dec 10, 20257.677.737.557.657.65-0.91%11,755,920
Dec 9, 20257.737.887.677.727.72-0.13%15,207,160
Dec 8, 20257.677.847.617.737.731.18%15,364,700
Dec 5, 20257.617.667.547.647.640.39%10,007,828
Dec 4, 20257.587.657.427.617.610.40%14,823,700
Dec 3, 20257.627.657.557.587.58-0.52%10,970,320
Dec 2, 20257.757.757.567.627.62-2.06%15,990,340
Dec 1, 20257.827.887.647.787.78-1.77%23,173,900
Nov 28, 20257.608.047.537.927.923.80%40,258,600
Nov 27, 20257.707.757.517.637.630.93%23,236,010
Nov 26, 20257.267.767.257.567.563.85%29,929,080
Nov 25, 20257.287.397.257.287.280.28%11,669,860
Nov 24, 20257.297.357.177.267.260.69%12,589,000
Nov 21, 20257.487.537.207.217.21-4.12%18,537,900
Nov 20, 20257.607.627.497.527.52-0.53%11,291,300
Nov 19, 20257.687.767.487.567.56-1.56%19,037,300
Nov 18, 20257.907.907.637.687.68-1.92%17,268,700
Nov 17, 20258.028.047.787.837.83-2.25%16,331,200
Nov 14, 20257.868.127.868.018.010.63%23,089,940
Nov 13, 20257.868.027.787.967.961.40%18,110,200
Nov 12, 20257.857.867.717.857.850.26%15,061,800
Nov 11, 20257.827.917.797.837.830.38%16,984,900
Nov 10, 20258.048.067.657.807.80-2.86%38,008,540
Nov 7, 20258.078.128.008.038.03-0.50%11,643,220
Nov 6, 20258.148.188.038.078.07-0.86%12,326,400
Nov 5, 20258.058.207.978.148.140.99%11,880,000
Nov 4, 20258.188.287.998.068.06-1.47%14,462,930
Nov 3, 20258.198.208.028.188.18-0.61%14,020,700
Oct 31, 20258.018.388.018.238.232.75%23,934,190
Oct 30, 20258.088.147.968.018.01-1.23%17,945,500
Oct 29, 20257.918.157.838.118.112.66%30,368,500
Oct 28, 20258.078.137.837.907.90-2.83%41,928,200
Oct 27, 20259.119.148.138.138.13-9.97%63,973,010
Oct 24, 20258.919.098.919.039.031.69%13,726,160
Oct 23, 20258.998.998.758.888.88-1.44%13,478,420
Oct 22, 20258.869.128.739.019.011.58%17,610,070
Oct 21, 20258.738.918.658.878.871.72%14,425,240
Oct 20, 20259.049.128.628.728.72-1.80%22,835,990
Oct 17, 20259.179.258.808.888.88-3.79%34,207,580
Oct 16, 202510.3310.339.239.239.23-9.95%70,139,270
Oct 15, 202510.0010.299.8110.2510.252.50%22,091,060
Oct 14, 202510.0310.389.9110.0010.000.30%25,348,090
Oct 13, 20259.6010.019.419.979.97-2.16%29,197,130
Oct 10, 202510.0110.409.9010.1910.191.39%34,744,860
Oct 9, 202510.0310.2710.0110.0510.050.60%27,733,890