Skip to main content
Lingyi iTech (Guangdong) Company (SHE:002600)
China flag China · Delayed Price · Currency is CNY
14.81
+0.07 (0.47%)
At close: Dec 5, 2025

SHE:002600 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6514.9614.4214.8114.810.47%169,593,300
Dec 4, 202515.0915.1814.6714.7414.740.14%142,705,700
Dec 3, 202514.8715.1214.6014.7214.72-1.60%194,438,600
Dec 2, 202514.4915.1414.3014.9614.963.31%298,243,498
Dec 1, 202513.9314.8013.8614.4814.484.17%229,823,500
Nov 28, 202513.6013.9413.5013.9013.901.76%125,843,646
Nov 27, 202513.5814.0913.5513.6613.661.04%174,946,900
Nov 26, 202513.3513.7113.2613.5213.520.82%123,631,966
Nov 25, 202513.1613.5913.1513.4113.412.76%124,803,566
Nov 24, 202513.0513.1712.7413.0513.050.38%109,994,400
Nov 21, 202513.0913.3512.9713.0013.00-2.18%111,190,205
Nov 20, 202513.5813.6813.2913.2913.29-1.04%75,283,239
Nov 19, 202513.3713.5913.3513.4313.430.37%84,377,220
Nov 18, 202513.4413.5813.3013.3813.38-0.82%86,303,310
Nov 17, 202513.4013.6313.3513.4913.49-0.44%104,980,200
Nov 14, 202513.8113.8213.5513.5513.55-3.15%142,028,400
Nov 13, 202513.9514.0913.7913.9913.99-0.43%104,979,300
Nov 12, 202513.9214.1213.7514.0514.050.36%118,617,900
Nov 11, 202514.5214.5413.8814.0014.00-3.05%183,866,700
Nov 10, 202514.7914.8714.3414.4414.44-2.30%137,819,200
Nov 7, 202514.8214.9814.6014.7814.78-1.34%118,609,200
Nov 6, 202514.6215.0614.5414.9814.982.46%170,854,900
Nov 5, 202514.4714.7514.3014.6214.62-1.48%161,559,800
Nov 4, 202515.2215.2414.7114.8414.84-2.43%154,636,700
Nov 3, 202515.4515.4614.8815.2115.19-2.69%197,683,600
Oct 31, 202516.1416.2215.5515.6315.61-1.88%204,314,400
Oct 30, 202516.4916.7715.9115.9315.91-1.61%288,646,800
Oct 29, 202515.9816.2815.8416.1916.172.15%229,064,000
Oct 28, 202515.8116.2115.6515.8515.830.25%271,054,600
Oct 27, 202515.5815.8715.4415.8115.793.40%272,855,500
Oct 24, 202514.8015.3614.7515.2915.274.65%257,263,000
Oct 23, 202514.6714.6914.2514.6114.59-1.02%120,234,400
Oct 22, 202514.8415.0714.6714.7614.74-1.53%133,507,400
Oct 21, 202514.6715.0514.6114.9914.974.24%214,576,400
Oct 20, 202514.5014.6714.2714.3814.361.77%161,806,300
Oct 17, 202515.0215.0814.1014.1314.11-6.49%250,689,000
Oct 16, 202515.4715.5215.0715.1115.09-3.51%185,727,400
Oct 15, 202515.4015.9014.8015.6615.640.97%305,554,600
Oct 14, 202515.8116.0715.1115.5115.491.37%354,447,500
Oct 13, 202514.8015.5014.6015.3015.28-4.61%415,017,800
Oct 10, 202517.1018.2215.8816.0416.02-6.64%638,219,600
Oct 9, 202517.0017.4516.7317.1817.165.33%487,897,200
Sep 30, 202516.5816.8516.1016.3116.290.80%640,697,100
Sep 29, 202515.0216.1815.0216.1816.169.99%589,345,700
Sep 26, 202515.6415.8714.7014.7114.69-7.60%399,626,600
Sep 25, 202515.6316.4315.1815.9215.901.86%555,502,800
Sep 24, 202515.1015.7214.7615.6315.612.90%476,045,600
Sep 23, 202515.1615.3514.7015.1915.17-0.78%489,767,200
Sep 22, 202514.4215.4314.3315.3115.299.12%684,356,000
Sep 19, 202514.3014.4713.9414.0314.01-3.17%282,343,900