Skip to main content
Shenzhen Lihexing Co.,Ltd. (SHE:301013)
China flag China · Delayed Price · Currency is CNY
25.05
+0.15 (0.60%)
Apr 30, 2026, 9:55 AM CST

Shenzhen Lihexing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.1025.2024.1025.11--0.04%4,022,578
Apr 28, 202625.4825.7524.9325.1225.12-2.37%10,304,990
Apr 27, 202625.0125.8624.6625.7325.734.47%17,678,680
Apr 24, 202624.1025.1924.0824.6324.630.94%10,902,280
Apr 23, 202625.5025.6724.2624.4024.40-3.06%10,529,360
Apr 22, 202624.3025.3024.3025.1725.172.28%11,915,424
Apr 21, 202624.5024.9824.4624.6124.61-2.07%12,466,650
Apr 20, 202625.5625.9024.9125.1325.13-0.59%17,020,690
Apr 17, 202624.6026.0524.5325.2825.281.98%20,763,890
Apr 16, 202624.3424.9623.9824.7924.79-14,228,690
Apr 15, 202624.1125.7823.6724.7924.791.60%26,234,380
Apr 14, 202624.4525.6323.5524.4024.404.18%23,486,080
Apr 13, 202622.3424.2022.2523.4223.424.09%13,922,300
Apr 10, 202622.7422.9522.4922.5022.50-0.53%5,471,945
Apr 9, 202622.4422.9022.4422.6222.62-0.62%5,696,238
Apr 8, 202621.9322.9021.8322.7622.766.80%9,294,744
Apr 7, 202621.1521.5021.1221.3121.311.82%4,075,753
Apr 3, 202621.2321.4020.8020.9320.93-1.23%4,309,277
Apr 2, 202621.7021.9521.0021.1921.19-3.51%5,846,845
Apr 1, 202621.9922.3321.5121.9621.962.43%7,592,381
Mar 31, 202621.8822.1221.4421.4421.44-2.01%4,799,656
Mar 30, 202621.1821.9820.9821.8821.881.91%6,061,006
Mar 27, 202620.6921.5920.6221.4721.471.95%4,849,846
Mar 26, 202621.6921.8820.9621.0621.06-3.31%4,905,243
Mar 25, 202621.7922.2121.6021.7821.780.88%7,002,140
Mar 24, 202621.0221.6220.6621.5921.594.81%9,702,243
Mar 23, 202621.5821.9820.3520.6020.60-7.25%11,466,779
Mar 20, 202623.0223.3022.2122.2122.21-3.18%6,577,906
Mar 19, 202623.5523.6822.8222.9422.94-4.42%8,399,609
Mar 18, 202623.5024.0023.3824.0024.002.13%6,204,714
Mar 17, 202624.5124.6023.4223.5023.50-3.13%8,600,895
Mar 16, 202623.3025.1023.0924.2624.263.76%10,275,770
Mar 13, 202623.7524.0623.3123.3823.38-2.34%6,295,542
Mar 12, 202624.7224.7223.9323.9423.94-3.58%7,354,307
Mar 11, 202625.2825.5424.7024.8324.83-1.51%6,674,252
Mar 10, 202624.8425.2624.6825.2125.213.32%8,036,621
Mar 9, 202624.5024.5023.5224.4024.40-3.25%11,975,396
Mar 6, 202624.0125.8323.9125.2225.223.96%13,199,690
Mar 5, 202624.6524.8624.0324.2624.260.25%5,646,328
Mar 4, 202624.1724.8923.7424.2024.200.46%7,143,765
Mar 3, 202625.7025.9123.9824.0924.09-6.26%10,754,513
Mar 2, 202625.7126.5025.5625.7025.70-3.13%11,177,996
Feb 27, 202627.1627.1626.1226.5326.53-0.30%10,993,950
Feb 26, 202626.4227.1826.2126.6126.611.49%15,412,050
Feb 25, 202626.3126.4925.6826.2226.22-0.53%12,984,270
Feb 24, 202626.1526.5625.6026.3626.363.62%17,379,777
Feb 13, 202624.1326.6024.0925.4425.445.08%16,994,240
Feb 12, 202624.1824.6323.9124.2124.21-0.90%6,261,982
Feb 11, 202624.7824.9024.4124.4324.43-1.21%4,141,286
Feb 10, 202624.7125.1524.7024.7324.73-0.12%5,435,138
Feb 9, 202624.4824.9224.2024.7624.763.08%6,924,603
Feb 6, 202623.7024.3523.6024.0224.020.84%5,524,024
Feb 5, 202624.2124.2623.7723.8223.82-2.14%4,675,752
Feb 4, 202624.0724.4323.9524.3424.340.41%6,009,896
Feb 3, 202624.2124.2723.8724.2424.242.02%6,282,641
Feb 2, 202623.8724.2923.7223.7623.76-1.33%6,005,671
Jan 30, 202624.3424.4623.7924.0824.08-1.27%8,012,074
Jan 29, 202625.1225.5724.3724.3924.39-3.52%9,027,881
Jan 28, 202625.5625.8324.9425.2825.28-1.90%8,761,067
Jan 27, 202624.5525.9824.4125.7725.773.95%14,124,441
Jan 26, 202627.0027.2924.5024.7924.79-9.43%26,125,590
Jan 23, 202627.0527.4026.8827.3727.371.00%10,357,530
Jan 22, 202627.6328.2726.9927.1027.10-2.13%13,535,480
Jan 21, 202627.0828.0926.7527.6927.690.73%12,240,990
Jan 20, 202628.4028.4027.2927.4927.49-3.81%16,239,590
Jan 19, 202629.1929.2928.3828.5828.58-2.09%15,429,510
Jan 16, 202628.5029.4328.2529.1929.193.25%22,734,470
Jan 15, 202628.1828.4627.6528.2728.27-0.53%15,695,420
Jan 14, 202628.7429.6628.0028.4228.42-0.70%27,194,960
Jan 13, 202630.0030.1028.5528.6228.62-4.60%24,687,010
Jan 12, 202630.0830.3229.6530.0030.000.40%21,813,923
Jan 9, 202630.0030.3829.5729.8829.88-0.73%21,495,130
Jan 8, 202630.6831.0129.9830.1030.10-2.49%23,674,210
Jan 7, 202629.6032.3229.5630.8730.873.56%42,497,160
Jan 6, 202628.4230.0828.2529.8129.813.76%30,524,540
Jan 5, 202627.9528.7627.6028.7328.732.57%18,846,564
Dec 31, 202527.6228.9027.6228.0128.011.41%24,070,024
Dec 30, 202526.9527.9826.9527.6227.621.28%12,929,652
Dec 29, 202527.6627.8826.9627.2727.270.07%10,877,580
Dec 26, 202527.9427.9427.0627.2527.25-2.47%13,866,366
Dec 25, 202527.9128.2327.5927.9427.94-0.46%13,517,656
Dec 24, 202527.6928.2027.5028.0728.070.90%11,248,044
Dec 23, 202526.9328.0926.9327.8227.821.79%14,440,170
Dec 22, 202526.9027.8026.8027.3327.331.86%12,304,220
Dec 19, 202526.8727.2326.5726.8326.83-1.18%12,537,600
Dec 18, 202528.4628.6527.1527.1527.151.38%19,592,020
Dec 17, 202527.2927.3125.7126.7826.78-2.23%16,302,250
Dec 16, 202527.8028.0027.0327.3927.39-3.22%12,074,880
Dec 15, 202528.3829.1527.7028.3028.30-0.35%12,824,810
Dec 12, 202528.8529.2028.2128.4028.40-14,257,620
Dec 11, 202527.7328.9927.3128.4028.402.82%20,181,100
Dec 10, 202527.5027.9627.0827.6227.62-0.22%12,595,405
Dec 9, 202528.8328.9927.6727.6827.68-4.95%21,385,594
Dec 8, 202529.0029.3528.2029.1229.12-19,066,824
Dec 5, 202530.0030.0028.8829.1229.12-4.40%21,291,260
Dec 4, 202528.9830.8628.7230.4630.466.32%26,181,290
Dec 3, 202529.3429.6128.4028.6528.65-3.41%17,180,940
Dec 2, 202530.0230.8329.4929.6629.66-2.47%16,130,983
Dec 1, 202529.4430.9829.1830.4130.412.29%22,137,684
Nov 28, 202529.7031.0329.4029.7329.73-1.59%22,864,760