Skip to main content
Lingyi iTech (Guangdong) Company (SHE:002600)
China flag China · Delayed Price · Currency is CNY
14.16
-0.32 (-2.21%)
At close: Mar 9, 2026

SHE:002600 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.2414.2413.8814.1614.16-2.21%99,426,000
Mar 6, 202614.3114.7414.2814.4814.480.98%74,344,830
Mar 5, 202614.3714.4914.2414.3414.341.85%75,107,752
Mar 4, 202613.9114.3513.9114.0814.08-0.85%76,310,290
Mar 3, 202615.0515.1314.2014.2014.20-5.59%144,744,300
Mar 2, 202614.9015.1514.8515.0415.04-2.21%123,615,451
Feb 27, 202615.3915.4515.2515.3815.38-0.97%82,864,360
Feb 26, 202615.4315.6315.3015.5315.530.91%106,850,000
Feb 25, 202615.4715.4915.2615.3915.39-0.19%90,548,140
Feb 24, 202615.6815.7615.3715.4215.420.19%100,065,800
Feb 13, 202615.2015.5615.1515.3915.390.46%106,704,000
Feb 12, 202615.1015.3615.0415.3215.321.46%84,400,040
Feb 11, 202615.2915.3415.0815.1015.10-1.31%75,031,110
Feb 10, 202615.1315.4015.1215.3015.302.14%137,475,747
Feb 9, 202614.9015.0014.7814.9814.981.77%101,096,100
Feb 6, 202614.5514.9314.4414.7214.72-0.20%63,083,681
Feb 5, 202614.9015.0314.7314.7514.75-1.99%63,426,663
Feb 4, 202614.9215.0514.8015.0515.050.67%82,154,100
Feb 3, 202614.6115.0014.4614.9514.953.46%115,744,200
Feb 2, 202614.6614.8714.4314.4514.45-1.30%90,296,930
Jan 30, 202614.7914.8514.3614.6414.64-1.68%129,417,311
Jan 29, 202615.2815.2814.8814.8914.89-3.19%136,609,600
Jan 28, 202615.4015.6014.9415.3815.380.33%170,883,600
Jan 27, 202615.3415.4614.7315.3315.33-0.58%146,227,000
Jan 26, 202615.8216.0515.4015.4215.42-2.96%158,836,800
Jan 23, 202615.5215.9715.4215.8915.892.38%198,894,800
Jan 22, 202615.5815.6815.4015.5215.520.78%111,172,500
Jan 21, 202615.2515.5715.2315.4015.40-0.13%116,212,300
Jan 20, 202615.8015.8815.2515.4215.42-2.71%200,229,400
Jan 19, 202616.0816.0815.5515.8515.85-4.00%246,038,100
Jan 16, 202616.2916.6716.1816.5116.512.29%223,908,200
Jan 15, 202616.1016.4216.0116.1416.14-1.16%194,134,929
Jan 14, 202616.8117.2016.1616.3316.33-3.37%426,186,200
Jan 13, 202618.7018.8316.8216.9016.90-7.80%600,257,199
Jan 12, 202616.7018.3316.4718.3318.3310.02%523,476,700
Jan 9, 202616.3116.9016.0516.6616.661.40%381,031,900
Jan 8, 202616.1716.7915.9616.4316.431.61%399,829,800
Jan 7, 202616.2316.7015.8616.1716.171.06%437,951,500
Jan 6, 202616.0916.3715.7016.0016.000.44%311,805,700
Jan 5, 202615.5916.1415.5915.9315.932.51%290,102,400
Dec 31, 202515.9015.9015.4115.5415.54-1.83%216,787,331
Dec 30, 202515.3315.9515.1115.8315.831.74%325,068,500
Dec 29, 202515.4815.9215.4815.5615.561.04%245,397,905
Dec 26, 202515.8015.8415.2115.4015.40-2.78%221,466,000
Dec 25, 202515.9516.0415.6415.8415.84-1.00%230,935,300
Dec 24, 202515.8816.2315.7116.0016.003.09%379,211,800
Dec 23, 202515.9515.9515.0615.5215.52-2.70%428,595,200
Dec 22, 202515.3316.1215.2815.9515.953.98%286,016,700
Dec 19, 202515.1415.4014.9615.3415.342.68%172,223,000
Dec 18, 202515.5515.5714.9314.9414.94-4.96%214,505,200
Dec 17, 202515.1615.7915.1215.7215.724.80%229,329,571
Dec 16, 202515.0315.2714.7415.0015.00-1.25%149,291,092
Dec 15, 202515.4315.6715.1515.1915.19-3.25%170,949,200
Dec 12, 202515.2016.0015.1015.7015.702.21%302,404,600
Dec 11, 202515.3015.7515.1415.3615.361.19%279,969,412
Dec 10, 202515.2415.3014.8215.1815.18-0.98%158,630,562
Dec 9, 202515.0215.6814.9315.3315.331.66%273,578,500
Dec 8, 202514.7915.1514.7115.0815.081.82%230,293,900
Dec 5, 202514.6514.9614.4214.8114.810.47%169,593,300
Dec 4, 202515.0915.1814.6714.7414.740.14%142,705,700
Dec 3, 202514.8715.1214.6014.7214.72-1.60%194,438,600
Dec 2, 202514.4915.1414.3014.9614.963.31%298,243,498
Dec 1, 202513.9314.8013.8614.4814.484.17%229,823,500
Nov 28, 202513.6013.9413.5013.9013.901.76%125,843,646
Nov 27, 202513.5814.0913.5513.6613.661.04%174,946,900
Nov 26, 202513.3513.7113.2613.5213.520.82%123,631,966
Nov 25, 202513.1613.5913.1513.4113.412.76%124,803,566
Nov 24, 202513.0513.1712.7413.0513.050.38%109,994,400
Nov 21, 202513.0913.3512.9713.0013.00-2.18%111,190,205
Nov 20, 202513.5813.6813.2913.2913.29-1.04%75,283,239
Nov 19, 202513.3713.5913.3513.4313.430.37%84,377,220
Nov 18, 202513.4413.5813.3013.3813.38-0.82%86,303,310
Nov 17, 202513.4013.6313.3513.4913.49-0.44%104,980,200
Nov 14, 202513.8113.8213.5513.5513.55-3.15%142,028,400
Nov 13, 202513.9514.0913.7913.9913.99-0.43%104,979,300
Nov 12, 202513.9214.1213.7514.0514.050.36%118,617,900
Nov 11, 202514.5214.5413.8814.0014.00-3.05%183,866,700
Nov 10, 202514.7914.8714.3414.4414.44-2.30%137,819,200
Nov 7, 202514.8214.9814.6014.7814.78-1.34%118,609,200
Nov 6, 202514.6215.0614.5414.9814.982.46%170,854,900
Nov 5, 202514.4714.7514.3014.6214.62-1.48%161,559,800
Nov 4, 202515.2215.2414.7114.8414.84-2.43%154,636,700
Nov 3, 202515.4515.4614.8815.2115.19-2.69%197,683,600
Oct 31, 202516.1416.2215.5515.6315.61-1.88%204,314,400
Oct 30, 202516.4916.7715.9115.9315.91-1.61%288,646,800
Oct 29, 202515.9816.2815.8416.1916.172.15%229,064,000
Oct 28, 202515.8116.2115.6515.8515.830.25%271,054,600
Oct 27, 202515.5815.8715.4415.8115.793.40%272,855,500
Oct 24, 202514.8015.3614.7515.2915.274.65%257,263,000
Oct 23, 202514.6714.6914.2514.6114.59-1.02%120,234,400
Oct 22, 202514.8415.0714.6714.7614.74-1.53%133,507,400
Oct 21, 202514.6715.0514.6114.9914.974.24%214,576,400
Oct 20, 202514.5014.6714.2714.3814.361.77%161,806,300
Oct 17, 202515.0215.0814.1014.1314.11-6.49%250,689,000
Oct 16, 202515.4715.5215.0715.1115.09-3.51%185,727,400
Oct 15, 202515.4015.9014.8015.6615.640.97%305,554,600
Oct 14, 202515.8116.0715.1115.5115.491.37%354,447,500
Oct 13, 202514.8015.5014.6015.3015.28-4.61%415,017,800
Oct 10, 202517.1018.2215.8816.0416.02-6.64%638,219,600
Oct 9, 202517.0017.4516.7317.1817.165.33%487,897,200