Skip to main content
Lisheng Sports (Shanghai) Co.,Ltd (SHE:002858)
China flag China · Delayed Price · Currency is CNY
15.51
-0.22 (-1.40%)
Mar 9, 2026, 3:04 PM CST

SHE:002858 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0115.7115.0115.24--3.12%3,861,700
Mar 6, 202615.0116.0014.9815.7315.734.10%5,777,800
Mar 5, 202615.2015.4915.0215.1115.110.73%5,217,000
Mar 4, 202615.3515.3514.8615.0015.00-2.91%6,210,500
Mar 3, 202616.2916.4815.3115.4515.45-4.39%6,951,000
Mar 2, 202616.4816.8216.0916.1616.16-3.41%5,730,700
Feb 27, 202616.5516.9616.3816.7316.731.03%4,137,000
Feb 26, 202616.9016.9516.4916.5616.56-0.90%3,867,000
Feb 25, 202617.0917.2516.6816.7116.71-2.51%5,259,200
Feb 24, 202617.0617.2016.7617.1417.141.42%5,986,500
Feb 13, 202616.6417.1216.6416.9016.900.90%5,015,700
Feb 12, 202617.0517.0516.5616.7516.75-1.41%4,485,900
Feb 11, 202617.1417.1616.7416.9916.99-0.35%7,193,000
Feb 10, 202616.7617.2116.5917.0517.052.16%7,055,700
Feb 9, 202616.5016.7516.3716.6916.692.02%4,523,200
Feb 6, 202616.3816.5716.0316.3616.36-5,453,600
Feb 5, 202616.0416.8315.8816.3616.362.19%7,767,500
Feb 4, 202616.1516.2215.9016.0116.01-0.62%5,422,900
Feb 3, 202615.8816.1815.8716.1116.112.03%4,820,000
Feb 2, 202615.9216.3615.7015.7915.79-1.31%5,499,684
Jan 30, 202616.1816.3515.8816.0016.00-0.44%7,183,300
Jan 29, 202615.6016.6615.3816.0716.072.62%10,769,800
Jan 28, 202615.9016.0715.6015.6615.66-1.76%5,231,600
Jan 27, 202616.0316.0415.2415.9415.940.13%8,428,600
Jan 26, 202616.4516.6515.7115.9215.92-4.96%10,389,000
Jan 23, 202616.9016.9816.6116.7516.75-0.95%8,169,900
Jan 22, 202616.9317.0316.4516.9116.91-0.70%8,818,705
Jan 21, 202617.0117.1716.5417.0317.032.34%13,146,300
Jan 20, 202616.7417.0116.4816.6416.640.06%6,634,100
Jan 19, 202616.4317.1416.4316.6316.631.22%7,502,900
Jan 16, 202617.0317.1016.2716.4316.43-3.30%8,768,700
Jan 15, 202616.8817.6016.7816.9916.990.18%10,271,848
Jan 14, 202617.1417.4416.6416.9616.96-0.82%14,056,290
Jan 13, 202617.4017.9717.0117.1017.10-1.67%22,037,800
Jan 12, 202616.0617.3915.7117.3917.399.99%16,603,100
Jan 9, 202615.6815.8815.5615.8115.810.96%5,215,000
Jan 8, 202615.6515.8015.4615.6615.66-0.45%6,039,384
Jan 7, 202615.5615.8515.4115.7315.731.09%6,869,200
Jan 6, 202615.2715.8715.2115.5615.561.90%8,913,500
Jan 5, 202615.0015.3414.9515.2715.271.80%5,470,500
Dec 31, 202514.9815.1114.8015.0015.000.20%3,666,700
Dec 30, 202515.1115.3414.9614.9714.97-1.64%4,419,000
Dec 29, 202515.1915.5815.1415.2215.220.59%5,537,200
Dec 26, 202515.2315.5615.1315.1315.13-0.53%6,397,700
Dec 25, 202515.4515.4515.0515.2115.21-0.78%5,734,900
Dec 24, 202515.5915.6615.2715.3315.33-2.17%9,012,700
Dec 23, 202515.9516.5215.5415.6715.67-1.76%14,113,800
Dec 22, 202515.5316.2715.3615.9515.952.70%14,940,320
Dec 19, 202515.5515.6815.0415.5315.530.98%11,937,540
Dec 18, 202514.7515.5514.6515.3815.384.41%12,674,600
Dec 17, 202514.2914.8514.2214.7314.733.66%8,816,600
Dec 16, 202514.5314.6914.2014.2114.21-3.27%5,238,800
Dec 15, 202514.6414.8314.3814.6914.69-0.61%6,801,700
Dec 12, 202515.4415.5914.5814.7814.78-5.26%19,274,000
Dec 11, 202515.5715.7214.9315.6015.600.19%17,928,556
Dec 10, 202515.1116.6114.8415.5715.573.11%20,584,456
Dec 9, 202515.1315.3514.9815.1015.10-0.20%8,191,600
Dec 8, 202514.8115.1814.6715.1315.132.37%8,580,482
Dec 5, 202514.4214.9814.2114.7814.782.21%9,133,700
Dec 4, 202514.5314.8714.3114.4614.46-0.62%9,602,600
Dec 3, 202514.7514.7714.4114.5514.55-1.36%4,784,600
Dec 2, 202515.0815.0914.6014.7514.75-1.86%7,398,112
Dec 1, 202514.5915.2114.4515.0315.033.23%8,385,800
Nov 28, 202514.1614.5914.0614.5614.562.46%6,577,200
Nov 27, 202513.9014.5913.9014.2114.211.57%8,417,100
Nov 26, 202514.1314.2813.8213.9913.99-0.99%5,996,700
Nov 25, 202513.9614.3913.9514.1314.131.65%7,647,700
Nov 24, 202513.9214.1413.6013.9013.901.09%7,554,900
Nov 21, 202514.3614.6813.6713.7513.75-5.30%7,753,342
Nov 20, 202514.7614.9814.3814.5214.52-1.49%6,017,400
Nov 19, 202515.2815.3414.6914.7414.74-3.28%6,429,900
Nov 18, 202515.3415.3515.1115.2415.24-0.72%4,537,000
Nov 17, 202515.1015.4714.9615.3515.351.52%8,174,600
Nov 14, 202515.1715.3815.1115.1215.12-0.66%6,803,000
Nov 13, 202515.1415.4314.8715.2215.220.26%8,630,026
Nov 12, 202515.5115.5815.0715.1815.18-0.65%7,516,300
Nov 11, 202515.4015.6915.0415.2815.28-0.52%9,683,800
Nov 10, 202515.5015.9715.1815.3615.36-1.16%15,744,400
Nov 7, 202515.1015.5714.9615.5415.542.44%12,704,400
Nov 6, 202515.0715.3314.7215.1715.171.13%10,792,970
Nov 5, 202514.8815.1114.8015.0015.000.13%5,392,200
Nov 4, 202515.0015.0314.8114.9814.980.33%5,718,672
Nov 3, 202514.8015.0514.7714.9314.930.74%5,598,656
Oct 31, 202514.5414.9614.5214.8214.822.21%6,547,100
Oct 30, 202514.8014.8514.4814.5014.50-2.23%6,631,500
Oct 29, 202515.1015.2214.7714.8314.83-2.31%6,944,456
Oct 28, 202515.1015.3815.0715.1815.180.73%6,397,200
Oct 27, 202515.2815.2814.8515.0715.07-1.05%5,579,600
Oct 24, 202515.2215.3315.1015.2315.230.07%6,028,400
Oct 23, 202515.1215.3114.9715.2215.220.59%4,748,500
Oct 22, 202515.2615.3814.9215.1315.13-0.79%4,576,500
Oct 21, 202514.9615.3314.8115.2515.252.01%6,006,900
Oct 20, 202514.7314.9714.6414.9514.952.89%4,641,375
Oct 17, 202514.6414.9614.5014.5314.53-0.89%4,447,800
Oct 16, 202515.1015.1014.5814.6614.66-2.72%4,388,800
Oct 15, 202514.7215.3014.6615.0715.072.87%7,251,200
Oct 14, 202514.9214.9214.5214.6514.650.07%5,191,700
Oct 13, 202514.2314.7714.0214.6414.64-1.55%6,482,274
Oct 10, 202514.8915.0314.7614.8714.870.07%5,432,300
Oct 9, 202515.1915.2814.7314.8614.86-1.78%7,551,200