UK markets close in 8 hours 4 minutes

Lihe Technology (Hunan) Co., Ltd. (300800.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.24-0.04 (-0.39%)
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202410.3010.4510.2010.2410.241,845,000
26 Jun 20249.6910.329.5710.2810.282,461,400
25 Jun 20249.549.939.519.729.721,827,400
24 Jun 202410.0310.049.549.599.591,743,000
21 Jun 202410.3010.359.8010.0610.061,243,791
20 Jun 202410.3310.4310.0410.0710.071,213,350
19 Jun 202410.2810.4010.1810.3110.311,317,391
18 Jun 202410.0310.299.8810.2910.291,706,600
17 Jun 202410.1510.159.9210.0010.00868,100
14 Jun 20249.9010.129.8710.0210.02950,740
13 Jun 20249.9910.139.9110.0510.051,038,340
12 Jun 20249.7710.009.699.999.991,162,985
11 Jun 20249.679.809.409.779.771,322,995
07 Jun 20249.319.719.319.669.661,967,200
06 Jun 20249.719.809.139.309.303,102,640
05 Jun 20249.919.969.699.709.701,660,400
04 Jun 202410.2510.279.819.979.972,466,400
03 Jun 202410.4610.6010.2010.2610.262,887,493
31 May 202410.3310.5210.2310.4610.463,527,230
30 May 202410.7011.1510.4110.4910.495,337,188
29 May 202410.1910.5410.1910.4610.461,500,450
29 May 20240.182 Dividend
28 May 202410.4210.5410.3010.4210.241,020,000
27 May 202410.4810.5410.2810.4910.311,180,200
24 May 202410.5110.6310.3010.4310.251,418,800
23 May 202410.7010.7810.4910.5310.351,311,812
22 May 202410.7110.7610.6010.6910.501,478,776
21 May 202410.8710.9210.5710.6810.492,105,476
20 May 202410.8011.0710.7810.9410.752,412,562
17 May 202410.6810.8010.5610.7810.592,038,312
16 May 202410.6010.8410.5410.6810.491,753,400
15 May 202410.6810.8210.5710.6110.421,546,700
14 May 202410.4510.7410.3910.6610.472,024,450
13 May 202410.5210.6010.2610.3410.161,503,190
10 May 202410.6710.8010.4910.5410.362,163,700
09 May 202410.6610.7910.6310.6710.481,592,050
08 May 202410.7610.8410.5710.6210.431,796,686
07 May 202410.6610.8010.5510.7710.582,174,570
06 May 202410.5810.7610.5210.6310.442,268,945
30 Apr 202410.4610.5410.2810.5110.332,729,550
29 Apr 202410.2510.4810.1910.4610.281,774,100
26 Apr 202410.0710.309.9110.2310.052,175,700
25 Apr 202410.0610.229.8810.109.922,151,190
24 Apr 20249.5910.129.5910.069.883,386,990
23 Apr 20249.479.739.399.629.452,645,600
22 Apr 20249.509.528.899.349.182,684,100
19 Apr 20249.429.799.369.529.353,220,690
18 Apr 20249.829.859.439.459.283,634,540
17 Apr 20249.439.879.409.819.645,573,250
16 Apr 202410.5310.539.069.259.095,959,566
15 Apr 202410.8610.9810.0310.4610.285,993,650
12 Apr 202410.6011.0710.6010.9410.758,331,602
11 Apr 202410.7411.9010.7311.2411.0410,216,136
10 Apr 202410.9710.9710.2710.4410.267,562,150
09 Apr 202411.1811.3810.7011.1310.9410,845,052
08 Apr 202411.3712.6911.2311.9211.7111,118,256
03 Apr 202410.8510.9010.4710.7210.532,910,550
02 Apr 202411.4911.7610.7310.7710.584,674,321
01 Apr 202410.5410.8710.5010.8710.682,179,550
29 Mar 202410.2610.4710.2610.5010.32882,400
28 Mar 20249.8110.369.8110.2710.091,727,900
27 Mar 202410.2010.299.859.859.681,487,650
26 Mar 202410.2010.3110.0110.179.991,771,629
25 Mar 202410.5810.6610.1610.179.992,350,396
22 Mar 202410.8810.9410.5310.6310.441,867,096
21 Mar 202410.8610.9710.6610.9410.751,829,850
20 Mar 202410.7010.8710.6810.8210.632,074,701
19 Mar 202410.9611.0810.7310.7510.563,122,550
18 Mar 202410.6611.1310.5711.1010.914,253,955
15 Mar 202410.2510.4610.0710.4510.271,711,955
14 Mar 202410.2810.3910.1310.2710.092,071,405
13 Mar 202410.1110.4010.0610.2810.102,568,340
12 Mar 202410.1710.259.8610.159.972,214,400
11 Mar 20249.9010.089.7610.039.851,933,700
08 Mar 20249.719.919.649.909.731,542,300
07 Mar 20249.749.999.669.779.602,249,650
06 Mar 20249.649.919.559.699.521,978,800
05 Mar 20249.8810.049.599.659.482,585,400
04 Mar 202410.0610.179.629.859.682,649,000
01 Mar 20249.7110.069.6910.069.882,642,000
29 Feb 20249.329.699.219.699.523,606,100
28 Feb 202410.5610.709.389.409.244,393,250
27 Feb 202410.3610.6510.0610.5610.382,998,000
26 Feb 20249.9410.799.8510.3910.213,655,500
23 Feb 20249.659.909.589.849.672,665,150
22 Feb 20249.209.699.159.619.442,708,291
21 Feb 20248.949.408.779.199.032,580,900
20 Feb 20248.919.078.698.968.802,041,700
19 Feb 20248.759.278.728.918.753,912,651
08 Feb 20247.858.647.778.638.484,452,890
07 Feb 20248.308.517.817.937.795,251,390
06 Feb 20247.888.527.178.388.236,091,308
05 Feb 20249.009.107.537.937.795,375,060
02 Feb 20249.9110.218.789.098.933,566,950
01 Feb 202410.1110.279.609.919.742,760,400
31 Jan 202411.0411.0410.2010.2810.102,109,800
30 Jan 202411.9411.9410.9811.0510.861,665,963
29 Jan 202411.9711.9911.4011.5211.321,875,700
26 Jan 202411.9912.1711.9011.9611.751,235,000
25 Jan 202411.3612.0811.2612.0111.801,948,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...