Skip to main content
Lisheng Sports (Shanghai) Co.,Ltd (SHE:002858)
China flag China · Delayed Price · Currency is CNY
16.63
+0.58 (3.61%)
Apr 29, 2026, 3:04 PM CST

SHE:002858 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.4716.9715.4716.66-3.80%5,745,000
Apr 28, 202616.2016.4015.9816.0516.05-2.25%5,127,723
Apr 27, 202615.4816.5915.4216.4216.425.73%10,430,800
Apr 24, 202615.4715.7115.1115.5315.53-0.13%5,092,500
Apr 23, 202616.1416.1515.3515.5515.55-3.77%7,023,600
Apr 22, 202615.9716.2515.8516.1616.160.44%3,918,800
Apr 21, 202616.3016.3015.9016.0916.09-1.35%5,223,800
Apr 20, 202616.1016.4015.8316.3116.310.99%5,566,500
Apr 17, 202616.0816.2915.9316.1516.15-6,256,400
Apr 16, 202615.6316.3415.5516.1516.153.33%7,743,200
Apr 15, 202615.5216.1315.4815.6315.630.45%7,762,200
Apr 14, 202615.2415.5814.9515.5615.563.32%10,837,100
Apr 13, 202614.9415.3014.8015.0615.060.80%6,719,200
Apr 10, 202615.1715.3014.6614.9414.94-0.07%7,913,900
Apr 9, 202615.3015.4414.9114.9514.95-3.24%7,844,200
Apr 8, 202615.0415.6414.8015.4515.452.32%17,447,300
Apr 7, 202614.0815.2213.9315.1015.107.40%14,882,300
Apr 3, 202614.9615.0514.0114.0614.06-4.16%8,783,300
Apr 2, 202614.8915.6414.6614.6714.67-1.61%11,993,820
Apr 1, 202616.1016.1014.6014.9114.91-7.39%16,775,200
Mar 31, 202615.8516.5815.7016.1016.101.71%17,314,900
Mar 30, 202614.7016.0514.6115.8315.837.47%15,862,600
Mar 27, 202614.4814.8014.2414.7314.731.17%5,456,400
Mar 26, 202615.3815.9814.5514.5614.56-4.27%9,038,100
Mar 25, 202614.3615.2914.2215.2115.215.92%8,068,400
Mar 24, 202613.8214.3813.5514.3614.366.21%7,496,784
Mar 23, 202614.5414.5413.3613.5213.52-8.65%7,776,015
Mar 20, 202615.0315.4014.7714.8014.80-1.53%5,401,800
Mar 19, 202615.3015.3215.0015.0315.03-2.84%4,267,200
Mar 18, 202615.3315.5415.1315.4715.471.78%4,106,900
Mar 17, 202616.2916.3415.1815.2015.20-5.59%6,640,500
Mar 16, 202615.3816.6615.3816.1016.104.68%10,053,000
Mar 13, 202615.5515.7715.3215.3815.38-0.84%4,003,600
Mar 12, 202615.9216.0015.3215.5115.51-2.51%5,635,300
Mar 11, 202615.9716.5915.9015.9115.91-0.62%7,373,000
Mar 10, 202615.7716.2815.6116.0116.013.22%5,672,800
Mar 9, 202615.5015.7115.1715.5115.51-1.40%5,474,200
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