7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,643.57

+215.38

+0.28%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Shanghai - Delayed Quote CNY

Chengdu Lihang Technology Co., Ltd. (603261.SS)

42.57 -1.74 (-3.93%)

At close: October 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	43.97	44.37	41.01	42.57	42.57	1,560,087
Oct 29, 2026	44.98	45.61	43.80	44.31	44.31	1,192,500
Oct 28, 2026	44.38	45.20	42.80	45.10	45.10	1,446,278
Oct 27, 2026	45.49	45.87	43.50	44.00	44.00	996,000
Oct 26, 2026	46.48	46.48	44.50	45.49	45.49	1,065,800
Oct 23, 2026	46.80	46.88	42.42	46.33	46.33	2,085,300
Oct 22, 2026	49.88	49.88	46.00	46.80	46.80	1,548,200
Oct 21, 2026	48.88	49.07	48.00	48.63	48.63	1,046,500
Oct 20, 2026	47.54	48.60	46.60	48.38	48.38	1,163,882
Oct 19, 2026	47.14	47.77	45.18	47.40	47.40	1,527,800
Oct 16, 2026	47.50	48.66	46.83	47.50	47.50	1,463,100
Oct 15, 2026	47.00	48.45	46.21	46.98	46.98	1,776,700
Oct 14, 2026	49.36	51.20	48.60	48.83	48.83	1,725,200
Oct 13, 2026	48.31	49.65	46.58	49.60	49.60	1,437,900
Oct 12, 2026	49.26	50.66	48.18	49.20	49.20	1,562,900
Oct 9, 2026	47.76	49.62	46.20	49.26	49.26	1,889,400
Oct 8, 2026	47.00	49.38	47.00	47.61	47.61	1,700,200
Sep 30, 2026	50.00	50.40	47.00	47.33	47.33	2,441,700
Sep 29, 2026	49.02	50.17	46.74	49.48	49.48	2,583,200
Sep 28, 2026	52.78	53.20	49.50	49.50	49.50	1,833,500
Sep 24, 2026	51.90	53.66	51.20	53.00	53.00	1,865,600
Sep 23, 2026	54.35	54.90	51.72	52.00	52.00	2,101,700
Sep 22, 2026	53.58	54.47	53.19	54.35	54.35	1,881,000
Sep 21, 2026	52.47	53.68	51.09	53.58	53.58	2,685,100
Sep 18, 2026	52.27	53.10	51.65	52.87	52.87	1,901,100
Sep 17, 2026	55.18	55.55	52.00	52.33	52.33	2,294,800
Sep 16, 2026	50.13	55.50	50.13	54.73	54.73	3,842,050
Sep 15, 2026	57.92	59.36	55.67	55.67	55.67	2,648,200
Sep 14, 2026	57.00	61.90	55.05	61.86	61.86	4,788,000
Sep 11, 2026	58.00	59.20	56.30	56.90	56.90	2,744,300
Sep 10, 2026	57.03	59.55	56.00	58.15	58.15	2,601,300
Sep 9, 2026	55.67	57.67	54.85	57.60	57.60	2,122,400
Sep 8, 2026	56.55	56.80	54.51	55.64	55.64	1,387,700
Sep 7, 2026	57.47	58.57	55.88	56.40	56.40	1,824,800
Sep 4, 2026	60.00	60.88	57.18	57.72	57.72	3,084,200
Sep 3, 2026	56.35	59.26	56.09	58.40	58.40	2,883,000
Sep 2, 2026	57.42	58.18	55.30	56.35	56.35	2,640,100
Sep 1, 2026	56.55	58.42	55.70	56.68	56.68	3,075,300
Aug 31, 2026	53.95	59.00	53.95	56.14	56.14	4,020,800
Aug 28, 2026	63.37	64.60	55.01	57.00	57.00	6,242,800
Aug 27, 2026	55.00	58.73	53.73	58.73	58.73	1,759,600
Aug 26, 2026	50.15	53.68	49.98	53.39	53.39	2,842,300
Aug 25, 2026	49.50	50.39	47.64	50.00	50.00	1,432,700
Aug 24, 2026	49.50	50.51	48.78	49.90	49.90	1,166,900
Aug 21, 2026	50.40	50.83	48.96	50.67	50.67	1,269,800
Aug 20, 2026	51.46	51.46	49.17	49.90	49.90	1,219,400
Aug 19, 2026	51.68	52.87	50.05	50.47	50.47	1,879,200
Aug 18, 2026	54.01	54.85	52.52	52.53	52.53	2,245,100
Aug 17, 2026	56.00	56.25	52.12	54.55	54.55	3,410,100
Aug 14, 2026	58.00	62.98	55.00	56.10	56.10	4,873,450
Aug 13, 2026	53.19	57.37	52.50	57.37	57.37	2,920,750
Aug 12, 2026	48.94	53.01	47.51	52.15	52.15	3,264,600
Aug 11, 2026	48.51	49.17	47.11	48.93	48.93	1,194,400
Aug 10, 2026	49.89	50.19	47.08	49.25	49.25	1,924,900
Aug 7, 2026	50.46	50.97	48.67	49.11	49.11	2,495,400
Aug 6, 2026	50.94	52.48	49.70	50.45	50.45	3,224,600
Aug 5, 2026	49.35	52.05	47.72	51.16	51.16	3,581,300
Aug 4, 2026	52.78	53.00	49.40	49.85	49.85	4,718,717
Aug 3, 2026	47.89	49.93	45.55	49.93	49.93	1,985,278
Jul 31, 2026	43.00	45.39	43.00	45.39	45.39	2,197,837
Jul 30, 2026	44.46	44.75	40.88	41.26	41.26	2,041,200
Jul 29, 2026	44.30	45.71	43.40	44.57	44.57	1,840,800
Jul 28, 2026	45.50	46.88	44.01	44.29	44.29	2,687,900
Jul 27, 2026	40.50	46.13	40.50	46.05	46.05	3,655,200
Jul 24, 2026	42.70	45.80	41.85	45.00	45.00	2,210,600
Jul 23, 2026	42.00	43.48	41.13	42.70	42.70	1,246,900
Jul 22, 2026	42.31	43.68	40.00	41.89	41.89	1,879,400
Jul 21, 2026	42.48	42.48	38.36	41.17	41.17	2,847,900
Jul 20, 2026	47.35	48.50	42.62	42.62	42.62	2,309,000
Jul 17, 2026	49.00	50.07	46.15	47.35	47.35	2,574,300
Jul 16, 2026	51.80	53.82	48.00	49.10	49.10	3,107,900
Jul 15, 2026	55.00	55.00	52.30	52.73	52.73	1,553,300
Jul 14, 2026	53.73	56.66	52.25	54.11	54.11	2,730,200
Jul 13, 2026	55.39	56.40	52.58	54.94	54.94	2,808,600
Jul 10, 2026	56.66	58.00	54.73	55.87	55.87	4,209,900
Jul 9, 2026	52.68	55.65	49.50	55.65	55.65	4,072,000
Jul 8, 2026	52.80	55.50	51.88	54.50	54.50	4,124,700
Jul 7, 2026	52.86	55.00	51.30	52.54	52.54	2,560,000
Jul 6, 2026	51.79	55.51	50.56	52.73	52.73	3,685,334
Jul 3, 2026	49.60	52.99	49.60	51.29	51.29	4,539,600
Jul 2, 2026	44.30	49.56	42.53	49.56	49.56	5,447,700
Jul 1, 2026	49.22	53.02	44.96	45.05	45.05	6,269,235
Jun 30, 2026	52.61	55.14	47.35	49.95	49.95	5,535,700
Jun 29, 2026	60.00	62.23	52.22	52.61	52.61	5,643,741
Jun 26, 2026	51.93	57.20	51.93	57.20	57.20	1,775,200
Jun 25, 2026	49.00	53.58	49.00	52.00	52.00	3,742,200
Jun 24, 2026	49.58	52.99	45.65	49.00	49.00	5,018,859
Jun 23, 2026	44.39	51.36	44.39	50.08	50.08	4,942,300
Jun 22, 2026	48.35	48.80	40.33	46.69	46.69	4,646,459
Jun 18, 2026	42.63	44.77	42.50	44.77	44.77	2,626,300
Jun 17, 2026	36.00	40.70	35.80	40.70	40.70	2,248,008
Jun 16, 2026	36.00	38.49	35.60	37.00	37.00	2,641,400
Jun 15, 2026	35.48	35.48	35.48	35.48	35.48	-
Jun 12, 2026	34.00	35.48	34.00	35.48	35.48	707,100
Jun 11, 2026	33.16	33.90	32.62	33.79	33.79	235,000
Jun 10, 2026	33.09	33.34	32.20	33.18	33.18	287,600
Jun 9, 2026	33.17	33.49	32.62	33.43	33.43	259,200
Jun 8, 2026	33.80	33.88	32.60	33.01	33.01	328,300
Jun 5, 2026	33.00	34.18	33.00	33.83	33.83	324,100
Jun 4, 2026	32.61	33.66	32.21	33.00	33.00	312,400
Jun 3, 2026	33.70	34.18	32.49	33.50	33.50	683,000
Jun 2, 2026	34.28	34.69	33.53	34.19	34.19	629,300
Jun 1, 2026	34.12	34.66	33.51	34.04	34.04	1,145,822
May 29, 2026	36.69	36.69	34.68	34.68	34.68	708,400
May 28, 2026	37.10	37.48	36.11	36.51	36.51	415,700
May 27, 2026	36.50	37.99	36.20	36.89	36.89	435,200
May 26, 2026	37.33	37.33	35.80	36.85	36.85	550,600
May 25, 2026	37.42	37.69	36.55	37.34	37.34	532,500
May 22, 2026	35.44	37.05	35.39	37.05	37.05	612,200
May 21, 2026	36.40	36.58	34.98	35.29	35.29	417,800
May 20, 2026	36.50	36.58	35.72	36.06	36.06	385,002
May 19, 2026	35.56	36.47	35.13	36.14	36.14	453,900
May 18, 2026	37.89	37.90	36.02	36.11	36.11	713,200
May 15, 2026	37.77	38.00	36.40	37.92	37.92	718,500
May 14, 2026	38.40	39.30	37.40	37.80	37.80	755,239
May 13, 2026	36.06	38.08	36.05	38.08	38.08	771,800
May 12, 2026	36.87	36.87	36.01	36.27	36.27	484,400
May 11, 2026	37.17	37.18	35.80	36.54	36.54	693,100
May 8, 2026	35.58	36.86	35.05	36.70	36.70	704,800
May 7, 2026	34.71	35.46	34.71	35.35	35.35	723,600
May 6, 2026	33.85	35.48	33.48	35.14	35.14	1,247,000
Apr 30, 2026	33.50	33.97	33.07	33.79	33.79	386,600
Apr 29, 2026	33.70	34.38	33.34	33.45	33.45	652,200
Apr 28, 2026	34.74	34.88	33.46	33.79	33.79	614,100
Apr 27, 2026	33.90	34.76	33.02	34.38	34.38	1,028,500
Apr 24, 2026	35.59	35.59	33.58	34.02	34.02	1,010,000
Apr 23, 2026	36.58	36.72	34.77	35.20	35.20	1,345,200
Apr 22, 2026	39.38	39.38	36.58	36.58	36.58	1,430,039
Apr 21, 2026	36.75	38.55	36.75	38.50	38.50	1,042,500
Apr 20, 2026	34.63	36.71	34.58	36.71	36.71	986,200
Apr 17, 2026	35.52	35.74	34.91	34.96	34.96	546,300
Apr 16, 2026	35.77	35.99	35.00	35.61	35.61	353,300
Apr 15, 2026	35.98	35.98	35.40	35.75	35.75	207,500
Apr 14, 2026	35.69	36.77	35.31	35.98	35.98	435,800
Apr 13, 2026	35.50	36.78	35.31	35.98	35.98	748,700
Apr 10, 2026	35.88	35.88	35.00	35.10	35.10	367,700
Apr 9, 2026	35.35	35.91	35.00	35.48	35.48	402,000
Apr 8, 2026	34.66	35.37	34.20	35.31	35.31	569,200
Apr 7, 2026	34.36	34.77	33.88	34.04	34.04	519,400
Apr 3, 2026	35.70	35.86	34.14	34.20	34.20	788,100
Apr 2, 2026	35.20	36.20	35.09	35.48	35.48	807,700
Apr 1, 2026	35.89	36.00	34.35	35.20	35.20	1,249,900
Mar 31, 2026	35.00	36.21	34.49	36.16	36.16	1,706,039
Mar 30, 2026	33.20	34.49	33.00	34.49	34.49	1,171,800
Mar 27, 2026	32.67	33.10	32.06	32.85	32.85	717,400
Mar 26, 2026	32.75	32.78	31.58	32.28	32.28	712,800
Mar 25, 2026	30.43	31.95	30.43	31.95	31.95	670,700
Mar 24, 2026	30.18	30.48	29.51	30.43	30.43	477,300
Mar 23, 2026	29.49	30.78	28.95	29.72	29.72	754,200
Mar 20, 2026	31.00	31.59	29.93	29.97	29.97	856,800
Mar 19, 2026	31.68	31.68	31.00	31.20	31.20	650,500
Mar 18, 2026	31.99	32.49	31.20	31.70	31.70	723,200
Mar 17, 2026	32.60	33.36	31.90	31.97	31.97	1,158,400
Mar 16, 2026	32.91	33.25	31.01	32.00	32.00	1,554,300
Mar 13, 2026	31.00	32.63	30.71	32.63	32.63	857,189
Mar 12, 2026	30.05	31.42	30.00	31.08	31.08	914,500
Mar 11, 2026	29.58	30.20	29.54	30.05	30.05	519,900
Mar 10, 2026	28.99	29.67	28.99	29.58	29.58	364,700
Mar 9, 2026	28.80	29.16	28.06	29.00	29.00	713,500
Mar 6, 2026	29.05	29.75	28.58	29.00	29.00	590,500
Mar 5, 2026	28.39	29.00	28.39	29.00	29.00	579,400
Mar 4, 2026	28.00	28.80	27.07	28.39	28.39	508,722
Mar 3, 2026	29.75	30.06	28.48	28.48	28.48	899,100
Mar 2, 2026	30.28	30.68	29.70	29.98	29.98	850,200
Feb 27, 2026	29.59	30.15	29.52	30.05	30.05	522,100
Feb 26, 2026	30.02	30.30	29.64	29.76	29.76	507,700
Feb 25, 2026	29.44	30.11	29.22	29.98	29.98	491,400
Feb 24, 2026	28.96	29.54	28.96	29.34	29.34	518,900
Feb 13, 2026	28.72	29.20	28.70	28.95	28.95	361,500
Feb 12, 2026	29.27	29.75	28.85	28.95	28.95	555,800
Feb 11, 2026	28.81	29.35	28.26	29.27	29.27	698,800
Feb 10, 2026	28.99	29.20	28.55	28.81	28.81	550,600
Feb 9, 2026	29.70	30.34	28.28	29.00	29.00	1,222,300
Feb 6, 2026	29.00	30.16	29.00	29.70	29.70	657,700
Feb 5, 2026	30.30	30.39	29.45	29.51	29.51	700,600
Feb 4, 2026	29.95	30.85	29.79	30.30	30.30	832,700
Feb 3, 2026	30.28	30.49	29.39	29.95	29.95	1,245,900
Feb 2, 2026	28.95	30.42	28.95	30.25	30.25	2,306,300
Jan 30, 2026	28.20	29.48	27.86	28.97	28.97	1,824,700
Jan 29, 2026	28.00	29.30	28.00	28.20	28.20	3,574,200
Jan 28, 2026	28.69	28.69	28.69	28.69	28.69	309,400
Jan 27, 2026	31.11	31.11	30.20	30.20	30.20	462,700
Jan 26, 2026	31.21	32.35	31.05	31.79	31.79	1,526,900
Jan 23, 2026	31.38	32.41	30.89	32.41	32.41	2,096,300
Jan 22, 2026	30.87	30.87	29.25	30.87	30.87	2,736,800
Jan 21, 2026	28.20	29.40	28.17	29.40	29.40	1,138,600
Jan 20, 2026	28.58	29.15	27.91	28.00	28.00	865,900
Jan 19, 2026	28.11	29.00	27.70	28.58	28.58	914,100
Jan 16, 2026	27.80	28.23	27.40	27.99	27.99	915,200
Jan 15, 2026	27.73	28.15	26.65	27.80	27.80	1,212,600
Jan 14, 2026	27.54	28.47	26.60	26.98	26.98	1,724,400
Jan 13, 2026	28.80	28.90	27.77	27.77	27.77	2,651,700
Jan 12, 2026	28.29	29.24	27.35	29.23	29.23	2,614,500
Jan 9, 2026	27.32	27.90	26.71	27.85	27.85	3,232,001
Jan 8, 2026	25.39	26.57	25.30	26.57	26.57	1,018,500
Jan 7, 2026	25.50	25.91	25.02	25.30	25.30	991,800
Jan 6, 2026	25.65	26.44	25.36	25.42	25.42	1,508,201
Jan 5, 2026	24.20	25.36	24.20	25.36	25.36	1,416,780
Dec 31, 2025	23.85	24.59	23.69	24.15	24.15	506,100
Dec 30, 2025	24.50	24.50	23.60	23.69	23.69	659,900
Dec 29, 2025	24.31	24.66	24.25	24.50	24.50	485,800
Dec 26, 2025	24.62	25.17	24.20	24.54	24.54	1,036,500
Dec 25, 2025	24.50	25.36	24.20	24.99	24.99	2,173,600
Dec 24, 2025	23.00	24.15	23.00	24.15	24.15	581,100
Dec 23, 2025	22.80	23.18	22.50	23.00	23.00	371,800
Dec 22, 2025	23.00	23.00	22.55	22.78	22.78	306,600
Dec 19, 2025	22.64	23.07	22.64	22.82	22.82	450,800
Dec 18, 2025	22.02	22.83	22.01	22.64	22.64	555,300
Dec 17, 2025	21.81	22.23	21.11	22.23	22.23	668,100
Dec 16, 2025	22.50	22.59	21.33	21.81	21.81	645,100
Dec 15, 2025	22.50	22.93	22.32	22.44	22.44	435,900
Dec 12, 2025	22.86	22.86	22.17	22.50	22.50	726,200
Dec 11, 2025	23.39	23.73	22.86	22.86	22.86	1,060,500
Dec 10, 2025	23.84	23.84	22.90	23.64	23.64	484,000
Dec 9, 2025	24.68	24.68	23.42	23.53	23.53	663,880
Dec 8, 2025	24.08	25.13	24.01	24.35	24.35	1,118,400
Dec 5, 2025	23.90	24.16	23.56	24.10	24.10	560,500
Dec 4, 2025	24.42	24.50	23.63	23.80	23.80	746,600
Dec 3, 2025	25.49	25.49	24.30	24.42	24.42	697,100
Dec 2, 2025	25.57	25.75	24.60	25.42	25.42	565,200
Dec 1, 2025	25.23	25.84	25.18	25.58	25.58	817,600
Nov 28, 2025	25.63	25.89	25.20	25.27	25.27	713,500
Nov 27, 2025	25.53	26.19	25.53	25.63	25.63	479,300
Nov 26, 2025	26.98	26.98	25.82	25.95	25.95	845,100
Nov 25, 2025	25.36	26.98	25.36	26.72	26.72	1,094,200
Nov 24, 2025	25.50	26.26	25.40	25.90	25.90	921,800
Nov 21, 2025	25.70	26.88	25.05	25.50	25.50	2,005,390
Nov 20, 2025	26.60	26.98	25.47	25.70	25.70	1,032,200
Nov 19, 2025	26.99	26.99	26.01	26.60	26.60	1,289,100
Nov 18, 2025	27.80	28.35	26.66	26.70	26.70	1,784,500
Nov 17, 2025	28.12	28.68	27.58	28.06	28.06	2,696,100
Nov 14, 2025	26.29	27.31	26.29	27.31	27.31	1,065,300
Nov 13, 2025	25.09	26.13	24.90	26.01	26.01	1,064,600
Nov 12, 2025	24.40	25.52	24.07	25.09	25.09	1,218,891
Nov 11, 2025	25.46	25.58	24.42	24.54	24.54	1,076,500
Nov 10, 2025	25.32	25.89	24.50	25.46	25.46	1,226,600
Nov 7, 2025	26.90	27.05	25.25	25.43	25.43	2,191,800
Nov 6, 2025	25.79	26.43	25.67	26.22	26.22	2,751,900
Nov 5, 2025	23.94	25.17	23.94	25.17	25.17	1,689,200
Nov 4, 2025	23.47	24.44	23.23	23.97	23.97	1,441,300
Nov 3, 2025	23.82	23.98	23.58	23.78	23.78	659,100
Oct 31, 2025	23.21	23.90	23.21	23.82	23.82	1,100,300
Oct 30, 2025	23.10	24.50	23.10	23.40	23.40	1,510,800

Mobilize your Website

View Site in Mobile | Classic

Share by: