Skip to main content
Lingyi iTech (Guangdong) Company (SHE:002600)
China flag China · Delayed Price · Currency is CNY
14.03
+0.07 (0.50%)
Apr 29, 2026, 2:45 PM CST

SHE:002600 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.4114.4113.7514.07-0.79%42,836,359
Apr 28, 202614.3014.3013.9013.9613.96-3.32%93,890,260
Apr 27, 202614.1714.4714.0414.4414.441.98%109,098,100
Apr 24, 202614.4114.4414.0814.1614.16-2.68%100,262,900
Apr 23, 202615.0015.0314.4514.5514.55-2.68%154,882,200
Apr 22, 202614.2515.0814.2114.9514.954.25%210,753,600
Apr 21, 202614.5014.5014.1614.3414.34-2.05%139,849,100
Apr 20, 202614.2914.8514.0314.6414.646.16%243,969,700
Apr 17, 202613.7013.8913.6613.7913.790.36%77,301,610
Apr 16, 202613.7213.8013.4613.7413.741.18%78,473,940
Apr 15, 202613.9414.0213.5313.5813.58-2.16%87,764,800
Apr 14, 202613.8514.0513.7513.8813.880.95%96,897,830
Apr 13, 202613.5513.9513.5013.7513.751.03%104,061,350
Apr 10, 202613.4313.7413.4313.6113.612.41%103,544,555
Apr 9, 202613.1513.4313.0813.2913.29-0.30%84,545,044
Apr 8, 202612.9413.3412.9213.3313.335.63%117,976,600
Apr 7, 202612.5512.6812.5112.6212.621.94%61,203,910
Apr 3, 202612.5512.6512.2912.3812.38-1.28%47,437,640
Apr 2, 202612.8512.9312.4412.5412.54-3.24%74,147,670
Apr 1, 202613.0913.1312.8712.9612.961.01%58,438,600
Mar 31, 202612.9313.1412.8112.8312.83-0.85%61,684,330
Mar 30, 202613.0013.0712.7112.9412.94-1.75%72,831,726
Mar 27, 202612.9513.2912.9113.1713.170.08%47,897,724
Mar 26, 202613.2413.4013.1113.1613.16-0.75%65,030,400
Mar 25, 202612.9113.4512.9113.2613.262.95%93,850,270
Mar 24, 202612.8512.9212.4512.8812.881.82%84,644,880
Mar 23, 202613.1013.1812.5712.6512.65-5.60%130,038,800
Mar 20, 202613.8913.9813.3913.4013.40-3.25%72,753,390
Mar 19, 202614.0014.0613.8113.8513.85-2.81%67,742,050
Mar 18, 202614.2014.3014.1014.2514.250.85%51,030,810
Mar 17, 202614.6414.6814.0814.1314.13-1.87%71,861,740
Mar 16, 202614.3014.5614.0114.4014.400.28%79,862,223
Mar 13, 202614.4414.5914.3114.3614.36-1.64%64,048,100
Mar 12, 202614.8315.0114.5214.6014.60-2.67%112,729,800
Mar 11, 202614.7515.4614.7115.0015.002.60%186,570,900
Mar 10, 202614.3014.7014.3014.6214.623.25%100,050,300
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