Lingyi iTech (Guangdong) Company (SHE:002600)
China
· Delayed Price · Currency is CNY 14.81
+0.07 (0.47%)
At close: Dec 5, 2025
SHE:002600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.65 | 14.96 | 14.42 | 14.81 | 14.81 | 0.47% | 169,593,300 |
| Dec 4, 2025 | 15.09 | 15.18 | 14.67 | 14.74 | 14.74 | 0.14% | 142,705,700 |
| Dec 3, 2025 | 14.87 | 15.12 | 14.60 | 14.72 | 14.72 | -1.60% | 194,438,600 |
| Dec 2, 2025 | 14.49 | 15.14 | 14.30 | 14.96 | 14.96 | 3.31% | 298,243,498 |
| Dec 1, 2025 | 13.93 | 14.80 | 13.86 | 14.48 | 14.48 | 4.17% | 229,823,500 |
| Nov 28, 2025 | 13.60 | 13.94 | 13.50 | 13.90 | 13.90 | 1.76% | 125,843,646 |
| Nov 27, 2025 | 13.58 | 14.09 | 13.55 | 13.66 | 13.66 | 1.04% | 174,946,900 |
| Nov 26, 2025 | 13.35 | 13.71 | 13.26 | 13.52 | 13.52 | 0.82% | 123,631,966 |
| Nov 25, 2025 | 13.16 | 13.59 | 13.15 | 13.41 | 13.41 | 2.76% | 124,803,566 |
| Nov 24, 2025 | 13.05 | 13.17 | 12.74 | 13.05 | 13.05 | 0.38% | 109,994,400 |
| Nov 21, 2025 | 13.09 | 13.35 | 12.97 | 13.00 | 13.00 | -2.18% | 111,190,205 |
| Nov 20, 2025 | 13.58 | 13.68 | 13.29 | 13.29 | 13.29 | -1.04% | 75,283,239 |
| Nov 19, 2025 | 13.37 | 13.59 | 13.35 | 13.43 | 13.43 | 0.37% | 84,377,220 |
| Nov 18, 2025 | 13.44 | 13.58 | 13.30 | 13.38 | 13.38 | -0.82% | 86,303,310 |
| Nov 17, 2025 | 13.40 | 13.63 | 13.35 | 13.49 | 13.49 | -0.44% | 104,980,200 |
| Nov 14, 2025 | 13.81 | 13.82 | 13.55 | 13.55 | 13.55 | -3.15% | 142,028,400 |
| Nov 13, 2025 | 13.95 | 14.09 | 13.79 | 13.99 | 13.99 | -0.43% | 104,979,300 |
| Nov 12, 2025 | 13.92 | 14.12 | 13.75 | 14.05 | 14.05 | 0.36% | 118,617,900 |
| Nov 11, 2025 | 14.52 | 14.54 | 13.88 | 14.00 | 14.00 | -3.05% | 183,866,700 |
| Nov 10, 2025 | 14.79 | 14.87 | 14.34 | 14.44 | 14.44 | -2.30% | 137,819,200 |
| Nov 7, 2025 | 14.82 | 14.98 | 14.60 | 14.78 | 14.78 | -1.34% | 118,609,200 |
| Nov 6, 2025 | 14.62 | 15.06 | 14.54 | 14.98 | 14.98 | 2.46% | 170,854,900 |
| Nov 5, 2025 | 14.47 | 14.75 | 14.30 | 14.62 | 14.62 | -1.48% | 161,559,800 |
| Nov 4, 2025 | 15.22 | 15.24 | 14.71 | 14.84 | 14.84 | -2.43% | 154,636,700 |
| Nov 3, 2025 | 15.45 | 15.46 | 14.88 | 15.21 | 15.19 | -2.69% | 197,683,600 |
| Oct 31, 2025 | 16.14 | 16.22 | 15.55 | 15.63 | 15.61 | -1.88% | 204,314,400 |
| Oct 30, 2025 | 16.49 | 16.77 | 15.91 | 15.93 | 15.91 | -1.61% | 288,646,800 |
| Oct 29, 2025 | 15.98 | 16.28 | 15.84 | 16.19 | 16.17 | 2.15% | 229,064,000 |
| Oct 28, 2025 | 15.81 | 16.21 | 15.65 | 15.85 | 15.83 | 0.25% | 271,054,600 |
| Oct 27, 2025 | 15.58 | 15.87 | 15.44 | 15.81 | 15.79 | 3.40% | 272,855,500 |
| Oct 24, 2025 | 14.80 | 15.36 | 14.75 | 15.29 | 15.27 | 4.65% | 257,263,000 |
| Oct 23, 2025 | 14.67 | 14.69 | 14.25 | 14.61 | 14.59 | -1.02% | 120,234,400 |
| Oct 22, 2025 | 14.84 | 15.07 | 14.67 | 14.76 | 14.74 | -1.53% | 133,507,400 |
| Oct 21, 2025 | 14.67 | 15.05 | 14.61 | 14.99 | 14.97 | 4.24% | 214,576,400 |
| Oct 20, 2025 | 14.50 | 14.67 | 14.27 | 14.38 | 14.36 | 1.77% | 161,806,300 |
| Oct 17, 2025 | 15.02 | 15.08 | 14.10 | 14.13 | 14.11 | -6.49% | 250,689,000 |
| Oct 16, 2025 | 15.47 | 15.52 | 15.07 | 15.11 | 15.09 | -3.51% | 185,727,400 |
| Oct 15, 2025 | 15.40 | 15.90 | 14.80 | 15.66 | 15.64 | 0.97% | 305,554,600 |
| Oct 14, 2025 | 15.81 | 16.07 | 15.11 | 15.51 | 15.49 | 1.37% | 354,447,500 |
| Oct 13, 2025 | 14.80 | 15.50 | 14.60 | 15.30 | 15.28 | -4.61% | 415,017,800 |
| Oct 10, 2025 | 17.10 | 18.22 | 15.88 | 16.04 | 16.02 | -6.64% | 638,219,600 |
| Oct 9, 2025 | 17.00 | 17.45 | 16.73 | 17.18 | 17.16 | 5.33% | 487,897,200 |
| Sep 30, 2025 | 16.58 | 16.85 | 16.10 | 16.31 | 16.29 | 0.80% | 640,697,100 |
| Sep 29, 2025 | 15.02 | 16.18 | 15.02 | 16.18 | 16.16 | 9.99% | 589,345,700 |
| Sep 26, 2025 | 15.64 | 15.87 | 14.70 | 14.71 | 14.69 | -7.60% | 399,626,600 |
| Sep 25, 2025 | 15.63 | 16.43 | 15.18 | 15.92 | 15.90 | 1.86% | 555,502,800 |
| Sep 24, 2025 | 15.10 | 15.72 | 14.76 | 15.63 | 15.61 | 2.90% | 476,045,600 |
| Sep 23, 2025 | 15.16 | 15.35 | 14.70 | 15.19 | 15.17 | -0.78% | 489,767,200 |
| Sep 22, 2025 | 14.42 | 15.43 | 14.33 | 15.31 | 15.29 | 9.12% | 684,356,000 |
| Sep 19, 2025 | 14.30 | 14.47 | 13.94 | 14.03 | 14.01 | -3.17% | 282,343,900 |
| Sep 18, 2025 | 14.90 | 15.25 | 14.04 | 14.49 | 14.47 | -3.27% | 425,433,200 |
| Sep 17, 2025 | 15.34 | 15.34 | 14.88 | 14.98 | 14.96 | -2.41% | 364,981,300 |
| Sep 16, 2025 | 14.50 | 15.36 | 14.36 | 15.35 | 15.33 | 4.64% | 473,123,900 |
| Sep 15, 2025 | 14.40 | 14.88 | 14.15 | 14.67 | 14.65 | 2.23% | 390,042,300 |
| Sep 12, 2025 | 14.38 | 14.81 | 14.21 | 14.35 | 14.33 | -1.31% | 379,402,800 |
| Sep 11, 2025 | 13.57 | 14.88 | 13.38 | 14.54 | 14.52 | 6.13% | 508,630,100 |
| Sep 10, 2025 | 13.74 | 14.05 | 13.56 | 13.70 | 13.68 | -0.36% | 230,811,800 |
| Sep 9, 2025 | 14.01 | 14.30 | 13.65 | 13.75 | 13.73 | -2.62% | 275,175,600 |
| Sep 8, 2025 | 14.01 | 14.40 | 13.81 | 14.12 | 14.10 | 0.86% | 315,630,000 |
| Sep 5, 2025 | 13.60 | 14.08 | 13.27 | 14.00 | 13.98 | 2.87% | 335,882,600 |
| Sep 4, 2025 | 14.10 | 14.40 | 13.20 | 13.61 | 13.59 | -2.23% | 417,408,000 |
| Sep 3, 2025 | 14.41 | 14.65 | 13.78 | 13.92 | 13.90 | -3.33% | 425,085,400 |
| Sep 2, 2025 | 15.36 | 15.36 | 14.29 | 14.40 | 14.38 | -8.10% | 527,812,600 |
| Sep 1, 2025 | 15.78 | 16.05 | 15.13 | 15.67 | 15.65 | 0.84% | 479,325,800 |
| Aug 29, 2025 | 16.26 | 16.26 | 15.26 | 15.54 | 15.52 | -4.43% | 642,070,300 |
| Aug 28, 2025 | 14.45 | 16.26 | 14.44 | 16.26 | 16.24 | 10.01% | 787,502,700 |
| Aug 27, 2025 | 15.53 | 16.08 | 14.68 | 14.78 | 14.76 | -0.94% | 961,704,100 |
| Aug 26, 2025 | 14.01 | 14.92 | 13.88 | 14.92 | 14.90 | 10.03% | 575,165,100 |
| Aug 25, 2025 | 12.42 | 13.56 | 12.19 | 13.56 | 13.54 | 9.98% | 688,540,900 |
| Aug 22, 2025 | 12.01 | 12.38 | 11.96 | 12.33 | 12.31 | 1.40% | 456,897,800 |
| Aug 21, 2025 | 13.10 | 13.15 | 12.00 | 12.16 | 12.14 | -7.18% | 645,894,800 |
| Aug 20, 2025 | 12.66 | 13.30 | 12.01 | 13.10 | 13.08 | 7.03% | 702,288,100 |
| Aug 19, 2025 | 11.40 | 12.24 | 11.28 | 12.24 | 12.22 | 9.97% | 623,461,600 |
| Aug 18, 2025 | 10.45 | 11.13 | 10.30 | 11.13 | 11.12 | 9.98% | 428,778,500 |
| Aug 15, 2025 | 9.97 | 10.24 | 9.91 | 10.12 | 10.11 | 1.20% | 163,129,500 |
| Aug 14, 2025 | 10.03 | 10.18 | 9.80 | 10.00 | 9.99 | -0.30% | 209,380,900 |
| Aug 13, 2025 | 10.01 | 10.08 | 9.86 | 10.03 | 10.02 | 0.20% | 180,190,500 |
| Aug 12, 2025 | 9.97 | 10.25 | 9.83 | 10.01 | 10.00 | 1.21% | 248,665,500 |
| Aug 11, 2025 | 9.58 | 9.92 | 9.58 | 9.89 | 9.88 | 4.32% | 211,523,100 |
| Aug 8, 2025 | 9.50 | 9.65 | 9.45 | 9.48 | 9.47 | -1.15% | 130,342,500 |
| Aug 7, 2025 | 9.80 | 10.05 | 9.57 | 9.59 | 9.58 | -0.83% | 258,147,800 |
| Aug 6, 2025 | 9.38 | 9.76 | 9.23 | 9.67 | 9.66 | 3.64% | 273,858,400 |
| Aug 5, 2025 | 9.19 | 9.35 | 9.16 | 9.33 | 9.32 | 1.97% | 156,570,700 |
| Aug 4, 2025 | 9.18 | 9.20 | 9.02 | 9.15 | 9.14 | -0.33% | 97,261,560 |
| Aug 1, 2025 | 8.98 | 9.38 | 8.90 | 9.18 | 9.17 | 1.89% | 177,454,100 |
| Jul 31, 2025 | 8.91 | 9.23 | 8.89 | 9.01 | 9.00 | 0.33% | 124,802,500 |
| Jul 30, 2025 | 9.12 | 9.13 | 8.93 | 8.98 | 8.97 | -2.07% | 85,344,050 |
| Jul 29, 2025 | 9.11 | 9.17 | 8.98 | 9.17 | 9.16 | - | 90,113,860 |
| Jul 28, 2025 | 9.22 | 9.25 | 9.11 | 9.17 | 9.16 | - | 75,789,190 |
| Jul 25, 2025 | 9.08 | 9.19 | 9.05 | 9.17 | 9.16 | 0.99% | 91,297,860 |
| Jul 24, 2025 | 9.01 | 9.08 | 9.00 | 9.08 | 9.07 | 1.00% | 76,831,680 |
| Jul 23, 2025 | 9.03 | 9.09 | 8.98 | 8.99 | 8.98 | -0.99% | 74,065,580 |
| Jul 22, 2025 | 9.19 | 9.19 | 9.02 | 9.08 | 9.07 | -1.20% | 94,330,000 |
| Jul 21, 2025 | 9.16 | 9.22 | 9.10 | 9.19 | 9.18 | 0.22% | 76,008,570 |
| Jul 18, 2025 | 9.35 | 9.37 | 9.11 | 9.17 | 9.16 | -1.93% | 125,916,800 |
| Jul 17, 2025 | 9.05 | 9.39 | 9.00 | 9.35 | 9.34 | 2.97% | 182,536,800 |
| Jul 16, 2025 | 9.01 | 9.16 | 8.93 | 9.08 | 9.07 | 0.33% | 96,901,710 |
| Jul 15, 2025 | 8.85 | 9.08 | 8.83 | 9.05 | 9.04 | 1.91% | 131,577,600 |
| Jul 14, 2025 | 8.86 | 8.95 | 8.82 | 8.88 | 8.87 | 0.11% | 66,317,420 |
| Jul 11, 2025 | 8.84 | 8.92 | 8.74 | 8.87 | 8.86 | 0.23% | 81,468,420 |