Skip to main content
Beijing Lier High-temperature Materials Co.,Ltd. (SHE:002392)
China flag China · Delayed Price · Currency is CNY
9.24
+0.31 (3.47%)
Apr 29, 2026, 3:04 PM CST

SHE:002392 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.919.028.848.938.93-0.22%23,851,800
Apr 27, 20268.809.108.628.958.951.94%41,978,440
Apr 24, 20268.618.878.518.788.781.27%32,063,290
Apr 23, 20268.688.748.558.678.670.12%39,964,330
Apr 22, 20268.168.708.108.668.664.59%62,513,570
Apr 21, 20268.008.367.838.288.286.56%71,236,860
Apr 20, 20267.167.877.137.777.778.67%62,264,710
Apr 17, 20267.197.217.107.157.15-0.56%10,125,300
Apr 16, 20267.157.227.107.197.190.56%11,351,700
Apr 15, 20267.257.347.137.157.15-1.65%11,762,300
Apr 14, 20267.327.357.157.277.270.28%13,316,320
Apr 13, 20267.487.487.177.257.25-3.07%20,250,800
Apr 10, 20267.467.557.327.487.481.63%16,604,440
Apr 9, 20267.227.477.167.367.361.38%16,231,700
Apr 8, 20267.027.287.027.267.265.22%14,491,300
Apr 7, 20266.816.916.806.906.900.73%8,055,600
Apr 3, 20266.936.976.786.856.85-1.58%7,884,700
Apr 2, 20267.057.096.926.966.96-1.69%7,649,100
Apr 1, 20267.017.166.997.087.082.31%8,484,000
Mar 31, 20267.027.076.916.926.92-1.42%7,701,300
Mar 30, 20266.867.046.857.027.020.86%9,082,400
Mar 27, 20266.757.006.656.966.961.46%8,893,760
Mar 26, 20266.927.086.836.866.86-0.87%12,523,400
Mar 25, 20266.846.946.806.926.921.47%9,109,103
Mar 24, 20266.696.836.566.826.824.92%14,836,100
Mar 23, 20266.876.886.466.506.50-7.28%20,823,100
Mar 20, 20267.167.217.017.017.01-1.82%10,511,770
Mar 19, 20267.367.397.117.147.14-3.90%11,023,100
Mar 18, 20267.397.447.307.437.430.81%8,000,100
Mar 17, 20267.537.577.377.377.37-1.60%9,483,887
Mar 16, 20267.617.697.437.497.49-1.83%13,247,700
Mar 13, 20267.687.767.627.637.63-0.78%8,274,900
Mar 12, 20267.807.817.647.697.69-1.41%9,146,502
Mar 11, 20267.847.877.747.807.80-0.51%9,372,800
Mar 10, 20267.777.887.777.847.841.82%8,920,000
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