Lihe Technology (Hunan) Co., Ltd. (SHE:300800)
China
· Delayed Price · Currency is CNY 13.07
-0.01 (-0.08%)
Mar 11, 2026, 3:04 PM CST
Lihe Technology (Hunan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.81 | 13.15 | 12.73 | 13.08 | 13.08 | 2.99% | 3,681,250 |
| Mar 9, 2026 | 12.41 | 12.78 | 12.22 | 12.70 | 12.70 | -1.24% | 4,890,100 |
| Mar 6, 2026 | 12.25 | 12.88 | 12.25 | 12.86 | 12.86 | 4.21% | 3,127,150 |
| Mar 5, 2026 | 12.24 | 12.52 | 12.24 | 12.34 | 12.34 | 2.24% | 2,764,850 |
| Mar 4, 2026 | 12.05 | 12.26 | 11.93 | 12.07 | 12.07 | -1.15% | 3,043,500 |
| Mar 3, 2026 | 12.65 | 12.75 | 12.16 | 12.21 | 12.21 | -2.94% | 4,184,850 |
| Mar 2, 2026 | 12.92 | 13.08 | 12.44 | 12.58 | 12.58 | -4.19% | 5,082,100 |
| Feb 27, 2026 | 13.14 | 13.17 | 12.99 | 13.13 | 13.13 | -0.30% | 2,683,400 |
| Feb 26, 2026 | 13.10 | 13.18 | 13.00 | 13.17 | 13.17 | 0.77% | 2,611,250 |
| Feb 25, 2026 | 13.24 | 13.28 | 13.02 | 13.07 | 13.07 | -0.98% | 2,959,000 |
| Feb 24, 2026 | 13.08 | 13.25 | 12.96 | 13.20 | 13.20 | 1.23% | 3,397,899 |
| Feb 13, 2026 | 12.97 | 13.18 | 12.88 | 13.04 | 13.04 | 1.01% | 3,977,850 |
| Feb 12, 2026 | 13.03 | 13.04 | 12.79 | 12.91 | 12.91 | -0.31% | 3,133,100 |
| Feb 11, 2026 | 13.14 | 13.19 | 12.85 | 12.95 | 12.95 | -1.07% | 3,705,999 |
| Feb 10, 2026 | 13.14 | 13.21 | 13.01 | 13.09 | 13.09 | -0.38% | 2,579,950 |
| Feb 9, 2026 | 13.05 | 13.14 | 13.00 | 13.14 | 13.14 | 1.70% | 3,390,551 |
| Feb 6, 2026 | 12.91 | 13.14 | 12.78 | 12.92 | 12.92 | -0.39% | 3,528,650 |
| Feb 5, 2026 | 12.86 | 13.14 | 12.80 | 12.97 | 12.97 | 0.46% | 4,288,551 |
| Feb 4, 2026 | 12.81 | 13.15 | 12.70 | 12.91 | 12.91 | 1.10% | 4,511,900 |
| Feb 3, 2026 | 12.58 | 12.77 | 12.50 | 12.77 | 12.77 | 2.65% | 3,554,150 |
| Feb 2, 2026 | 12.68 | 12.81 | 12.44 | 12.44 | 12.44 | -1.97% | 5,103,000 |
| Jan 30, 2026 | 12.40 | 12.78 | 12.29 | 12.69 | 12.69 | 2.59% | 3,730,400 |
| Jan 29, 2026 | 12.56 | 12.68 | 12.28 | 12.37 | 12.37 | -1.51% | 3,339,650 |
| Jan 28, 2026 | 12.80 | 12.85 | 12.51 | 12.56 | 12.56 | -1.88% | 3,141,600 |
| Jan 27, 2026 | 12.75 | 12.86 | 12.42 | 12.80 | 12.80 | 0.08% | 4,251,650 |
| Jan 26, 2026 | 13.00 | 13.02 | 12.65 | 12.79 | 12.79 | -1.54% | 4,120,850 |
| Jan 23, 2026 | 12.90 | 12.99 | 12.79 | 12.99 | 12.99 | 0.93% | 3,259,700 |
| Jan 22, 2026 | 12.81 | 12.96 | 12.71 | 12.87 | 12.87 | 0.39% | 4,132,900 |
| Jan 21, 2026 | 12.56 | 12.88 | 12.53 | 12.82 | 12.82 | 1.75% | 3,325,250 |
| Jan 20, 2026 | 12.65 | 12.79 | 12.51 | 12.60 | 12.60 | -0.47% | 3,971,600 |
| Jan 19, 2026 | 12.39 | 12.66 | 12.31 | 12.66 | 12.66 | 1.77% | 3,818,700 |
| Jan 16, 2026 | 12.47 | 12.51 | 12.25 | 12.44 | 12.44 | 0.97% | 3,694,050 |
| Jan 15, 2026 | 12.30 | 12.53 | 12.21 | 12.32 | 12.32 | -0.32% | 3,215,700 |
| Jan 14, 2026 | 12.26 | 12.50 | 12.10 | 12.36 | 12.36 | 0.73% | 5,708,250 |
| Jan 13, 2026 | 12.22 | 12.62 | 12.01 | 12.27 | 12.27 | 1.07% | 6,594,750 |
| Jan 12, 2026 | 12.12 | 12.16 | 11.99 | 12.14 | 12.14 | 1.25% | 3,688,400 |
| Jan 9, 2026 | 12.07 | 12.08 | 11.83 | 11.99 | 11.99 | -0.08% | 3,425,300 |
| Jan 8, 2026 | 11.72 | 12.04 | 11.69 | 12.00 | 12.00 | 1.87% | 2,965,250 |
| Jan 7, 2026 | 11.81 | 11.82 | 11.68 | 11.78 | 11.78 | -0.34% | 2,658,895 |
| Jan 6, 2026 | 11.84 | 11.97 | 11.77 | 11.82 | 11.82 | -0.34% | 3,418,600 |
| Jan 5, 2026 | 11.68 | 12.01 | 11.68 | 11.86 | 11.86 | 1.98% | 4,035,613 |
| Dec 31, 2025 | 11.63 | 11.70 | 11.46 | 11.63 | 11.63 | - | 2,295,500 |
| Dec 30, 2025 | 11.89 | 11.94 | 11.61 | 11.63 | 11.63 | -1.44% | 2,342,300 |
| Dec 29, 2025 | 11.91 | 11.91 | 11.67 | 11.80 | 11.80 | 0.25% | 2,621,250 |
| Dec 26, 2025 | 12.00 | 12.14 | 11.75 | 11.77 | 11.77 | -1.34% | 2,904,700 |
| Dec 25, 2025 | 11.81 | 11.96 | 11.68 | 11.93 | 11.93 | 1.79% | 2,341,650 |
| Dec 24, 2025 | 11.53 | 11.83 | 11.53 | 11.72 | 11.72 | 1.38% | 2,286,500 |
| Dec 23, 2025 | 11.50 | 11.62 | 11.44 | 11.56 | 11.56 | 0.43% | 2,056,700 |
| Dec 22, 2025 | 11.47 | 11.65 | 11.44 | 11.51 | 11.51 | 0.52% | 3,019,150 |
| Dec 19, 2025 | 11.27 | 11.49 | 10.00 | 11.45 | 11.45 | 2.05% | 3,419,700 |
| Dec 18, 2025 | 10.98 | 11.27 | 10.94 | 11.22 | 11.22 | 1.81% | 2,082,600 |
| Dec 17, 2025 | 11.12 | 11.17 | 10.85 | 11.02 | 11.02 | -0.90% | 2,206,050 |
| Dec 16, 2025 | 11.34 | 11.34 | 11.03 | 11.12 | 11.12 | -1.94% | 1,961,889 |
| Dec 15, 2025 | 11.06 | 11.38 | 11.01 | 11.34 | 11.34 | 1.80% | 3,540,850 |
| Dec 12, 2025 | 11.27 | 11.50 | 11.12 | 11.14 | 11.14 | -1.68% | 2,678,500 |
| Dec 11, 2025 | 11.68 | 11.71 | 11.30 | 11.33 | 11.33 | -3.08% | 2,772,366 |
| Dec 10, 2025 | 11.87 | 11.94 | 11.66 | 11.69 | 11.69 | -1.76% | 2,226,100 |
| Dec 9, 2025 | 11.95 | 12.10 | 11.89 | 11.90 | 11.90 | -0.83% | 1,828,600 |
| Dec 8, 2025 | 12.07 | 12.18 | 11.96 | 12.00 | 12.00 | 0.08% | 2,268,500 |
| Dec 5, 2025 | 11.71 | 12.03 | 11.61 | 11.99 | 11.99 | 2.48% | 2,176,750 |
| Dec 4, 2025 | 11.88 | 11.91 | 11.68 | 11.70 | 11.70 | -1.52% | 1,852,550 |
| Dec 3, 2025 | 12.01 | 12.05 | 11.78 | 11.88 | 11.88 | -1.08% | 1,642,200 |
| Dec 2, 2025 | 12.08 | 12.08 | 11.89 | 12.01 | 12.01 | -0.17% | 2,037,195 |
| Dec 1, 2025 | 12.12 | 12.29 | 11.98 | 12.03 | 12.03 | -0.66% | 3,112,650 |
| Nov 28, 2025 | 11.85 | 12.13 | 11.76 | 12.11 | 12.11 | 2.54% | 2,449,050 |
| Nov 27, 2025 | 11.73 | 11.93 | 11.64 | 11.81 | 11.81 | 1.03% | 2,286,050 |
| Nov 26, 2025 | 11.85 | 12.03 | 11.65 | 11.69 | 11.69 | -1.68% | 2,168,950 |
| Nov 25, 2025 | 11.74 | 12.03 | 11.70 | 11.89 | 11.89 | 1.28% | 2,391,700 |
| Nov 24, 2025 | 11.52 | 11.79 | 11.49 | 11.74 | 11.74 | 2.71% | 3,178,913 |
| Nov 21, 2025 | 12.08 | 12.20 | 11.32 | 11.43 | 11.43 | -5.54% | 3,902,150 |
| Nov 20, 2025 | 12.21 | 12.28 | 11.94 | 12.10 | 12.10 | -0.41% | 2,475,800 |
| Nov 19, 2025 | 12.56 | 12.56 | 12.11 | 12.15 | 12.15 | -3.11% | 3,273,800 |
| Nov 18, 2025 | 12.57 | 12.57 | 12.38 | 12.54 | 12.54 | -0.16% | 2,334,713 |
| Nov 17, 2025 | 12.64 | 12.64 | 12.44 | 12.56 | 12.56 | -0.16% | 2,400,300 |
| Nov 14, 2025 | 12.48 | 12.69 | 12.47 | 12.58 | 12.58 | 0.80% | 3,343,650 |
| Nov 13, 2025 | 12.40 | 12.53 | 12.33 | 12.48 | 12.48 | 0.65% | 2,737,850 |
| Nov 12, 2025 | 12.52 | 12.57 | 12.36 | 12.40 | 12.40 | -0.96% | 2,619,470 |
| Nov 11, 2025 | 12.32 | 12.52 | 12.26 | 12.52 | 12.52 | 1.46% | 3,315,270 |
| Nov 10, 2025 | 12.48 | 12.52 | 12.23 | 12.34 | 12.34 | -0.88% | 3,016,850 |
| Nov 7, 2025 | 12.29 | 12.47 | 12.22 | 12.45 | 12.45 | 0.97% | 3,055,250 |
| Nov 6, 2025 | 12.29 | 12.39 | 12.11 | 12.33 | 12.33 | 0.24% | 3,059,250 |
| Nov 5, 2025 | 12.03 | 12.32 | 11.92 | 12.30 | 12.30 | 1.49% | 3,414,070 |
| Nov 4, 2025 | 12.10 | 12.16 | 11.97 | 12.12 | 12.12 | 0.33% | 2,258,700 |
| Nov 3, 2025 | 11.93 | 12.11 | 11.91 | 12.08 | 12.08 | 1.00% | 2,939,300 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.81 | 11.96 | 11.96 | 0.84% | 3,570,450 |
| Oct 30, 2025 | 11.98 | 11.98 | 11.82 | 11.86 | 11.86 | -0.84% | 2,552,400 |
| Oct 29, 2025 | 12.18 | 12.18 | 11.86 | 11.96 | 11.96 | -1.32% | 2,834,500 |
| Oct 28, 2025 | 12.10 | 12.22 | 11.93 | 12.12 | 12.12 | 0.41% | 3,452,200 |
| Oct 27, 2025 | 12.27 | 12.28 | 11.98 | 12.07 | 12.07 | -0.49% | 3,611,300 |
| Oct 24, 2025 | 12.21 | 12.26 | 12.07 | 12.13 | 12.13 | -0.33% | 3,651,900 |
| Oct 23, 2025 | 12.00 | 12.18 | 11.83 | 12.17 | 12.17 | 0.91% | 4,918,600 |
| Oct 22, 2025 | 11.93 | 12.25 | 11.85 | 12.06 | 12.06 | 0.92% | 5,189,300 |
| Oct 21, 2025 | 11.65 | 11.96 | 11.60 | 11.95 | 11.95 | 2.31% | 4,405,250 |
| Oct 20, 2025 | 11.37 | 11.69 | 11.37 | 11.68 | 11.68 | 2.73% | 3,421,700 |
| Oct 17, 2025 | 11.65 | 11.65 | 11.33 | 11.37 | 11.37 | -1.98% | 2,823,750 |
| Oct 16, 2025 | 11.65 | 11.72 | 11.48 | 11.60 | 11.60 | -0.43% | 3,358,900 |
| Oct 15, 2025 | 11.65 | 11.73 | 11.42 | 11.65 | 11.65 | 0.52% | 3,572,002 |
| Oct 14, 2025 | 11.73 | 11.79 | 11.52 | 11.59 | 11.59 | -0.26% | 3,832,600 |
| Oct 13, 2025 | 11.17 | 11.76 | 11.02 | 11.62 | 11.62 | -0.68% | 4,911,000 |
| Oct 10, 2025 | 11.37 | 11.75 | 11.35 | 11.70 | 11.70 | 2.36% | 3,837,100 |