Stock listing
Shenzhen:300800 Lihe Technology (Hunan) Co., Ltd. (力合科技) 股价
Follow Lihe Technology (Hunan) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300800
¥7.88 CNY -0.19 (-2.4%)
Close on Nov 9, 2026
- Day range
- ¥7.85 – ¥8.18 CNYNov 9, 2026
- Volume
- 3.28M sharesNov 9, 2026
- Market cap
- ¥1.87B CNYAt the close on Nov 9, 2026 · price × 236.8M shares outstanding
- 52-week range
- ¥7.62 – ¥13.28 CNYLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- ¥32.66M CNYMedian day 3.05M shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · SZSE:300800 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.88 | -0.19 | -2.4% | ¥8.13 | ¥8.18 | ¥7.85 | 3,275,100 | |
| ¥8.07 | -0.11 | -1.3% | ¥7.90 | ¥8.14 | ¥7.83 | 3,250,000 | |
| ¥8.18 | +0.14 | +1.7% | ¥8.06 | ¥8.24 | ¥8.00 | 3,748,362 | |
| ¥8.04 | +0.13 | +1.6% | ¥7.95 | ¥8.08 | ¥7.71 | 4,399,700 | |
| ¥7.91 | +0.01 | +0.1% | ¥7.92 | ¥8.16 | ¥7.81 | 4,047,000 | |
| ¥7.90 | +0.10 | +1.3% | ¥7.96 | ¥7.98 | ¥7.62 | 4,234,800 | |
| ¥7.80 | -0.27 | -3.3% | ¥8.00 | ¥8.25 | ¥7.80 | 4,453,000 | |
| ¥8.07 | -0.16 | -1.9% | ¥8.23 | ¥8.27 | ¥8.05 | 3,679,300 | |
| ¥8.23 | +0.08 | +1.0% | ¥8.15 | ¥8.33 | ¥8.06 | 4,776,264 | |
| ¥8.15 | -0.30 | -3.6% | ¥8.51 | ¥8.59 | ¥8.13 | 4,847,800 | |
| ¥8.45 | -0.05 | -0.6% | ¥8.47 | ¥8.61 | ¥8.38 | 7,875,962 | |
| ¥8.50 | -0.16 | -1.8% | ¥8.57 | ¥8.63 | ¥7.93 | 11,174,294 | |
| ¥8.66 | -0.98 | -10.2% | ¥9.28 | ¥9.32 | ¥8.63 | 10,180,999 | |
| ¥9.64 | -0.26 | -2.6% | ¥9.91 | ¥9.98 | ¥9.60 | 2,967,100 | |
| ¥9.90 | +0.09 | +0.9% | ¥9.76 | ¥10.00 | ¥9.65 | 2,812,200 | |
| ¥9.81 | -0.16 | -1.6% | ¥9.97 | ¥10.08 | ¥9.52 | 3,650,600 | |
| ¥9.97 | +0.12 | +1.2% | ¥9.94 | ¥10.24 | ¥9.89 | 3,025,300 | |
| ¥9.85 | -0.25 | -2.5% | ¥9.99 | ¥10.06 | ¥9.80 | 2,907,900 | |
| ¥10.10 | -0.30 | -2.9% | ¥10.41 | ¥10.64 | ¥10.07 | 2,266,200 | |
| ¥10.40 | +0.16 | +1.6% | ¥10.19 | ¥10.54 | ¥9.87 | 3,748,650 | |
| ¥10.24 | -0.30 | -2.8% | ¥10.54 | ¥10.58 | ¥10.22 | 3,172,200 | |
| ¥10.54 | -0.09 | -0.8% | ¥10.67 | ¥10.67 | ¥10.18 | 2,844,350 | |
| ¥10.63 | +0.02 | +0.2% | ¥10.61 | ¥10.76 | ¥10.45 | 2,296,400 | |
| ¥10.61 | -0.11 | -1.0% | ¥10.78 | ¥10.82 | ¥10.56 | 2,544,400 | |
| ¥10.72 | +0.18 | +1.7% | ¥10.54 | ¥10.78 | ¥10.41 | 2,820,900 | |
| ¥10.54 | -0.01 | -0.1% | ¥10.60 | ¥10.68 | ¥10.38 | 3,051,100 | |
| ¥10.55 | +0.02 | +0.2% | ¥10.47 | ¥10.65 | ¥10.47 | 2,109,100 | |
| ¥10.53 | +0.02 | +0.2% | ¥10.51 | ¥10.57 | ¥10.38 | 2,073,600 | |
| ¥10.51 | +0.11 | +1.1% | ¥10.36 | ¥10.63 | ¥10.33 | 3,644,100 | |
| ¥10.40 | +0.38 | +3.8% | ¥10.02 | ¥10.49 | ¥9.98 | 4,922,150 | |
| ¥10.02 | -0.05 | -0.5% | ¥10.11 | ¥10.25 | ¥9.96 | 3,293,650 | |
| ¥10.07 | -0.14 | -1.4% | ¥10.19 | ¥10.20 | ¥9.92 | 3,130,460 | |
| ¥10.21 | +0.31 | +3.1% | ¥9.90 | ¥10.27 | ¥9.79 | 4,307,660 | |
| ¥9.90 | -0.39 | -3.8% | ¥10.36 | ¥10.38 | ¥9.90 | 3,144,400 | |
| ¥10.29 | +0.20 | +2.0% | ¥10.11 | ¥10.50 | ¥9.90 | 3,722,950 | |
| ¥10.09 | -0.14 | -1.4% | ¥10.30 | ¥10.30 | ¥9.90 | 2,658,914 | |
| ¥10.23 | -0.09 | -0.9% | ¥10.32 | ¥10.42 | ¥10.18 | 2,348,910 | |
| ¥10.32 | -0.18 | -1.7% | ¥10.45 | ¥10.50 | ¥10.30 | 1,974,485 | |
| ¥10.50 | +0.19 | +1.8% | ¥10.34 | ¥10.51 | ¥10.26 | 1,964,500 | |
| ¥10.31 | +0.05 | +0.5% | ¥10.22 | ¥10.36 | ¥10.17 | 2,218,322 | |
| ¥10.26 | +0.08 | +0.8% | ¥10.21 | ¥10.46 | ¥10.19 | 2,312,724 | |
| ¥10.18 | -0.18 | -1.7% | ¥10.39 | ¥10.54 | ¥10.11 | 1,823,300 | |
| ¥10.36 | -0.07 | -0.7% | ¥10.33 | ¥10.45 | ¥10.23 | 2,157,900 | |
| ¥10.43 | +0.04 | +0.4% | ¥10.39 | ¥10.51 | ¥10.26 | 3,278,700 | |
| ¥10.39 | +0.09 | +0.9% | ¥10.18 | ¥10.43 | ¥10.17 | 3,160,350 | |
| ¥10.30 | +0.17 | +1.7% | ¥10.08 | ¥10.33 | ¥10.03 | 2,816,062 | |
| ¥10.13 | -0.14 | -1.4% | ¥10.30 | ¥10.30 | ¥10.09 | 2,872,163 | |
| ¥10.27 | +0.08 | +0.8% | ¥10.13 | ¥10.39 | ¥10.02 | 4,340,244 | |
| ¥10.19 | +0.31 | +3.1% | ¥9.75 | ¥10.21 | ¥9.75 | 3,188,700 | |
| ¥9.88 | -0.12 | -1.2% | ¥9.97 | ¥10.05 | ¥9.76 | 3,544,800 | |
| ¥10.00 | -0.08 | -0.8% | ¥10.08 | ¥10.11 | ¥9.82 | 2,917,500 | |
| ¥10.08 | +0.19 | +1.9% | ¥9.98 | ¥10.13 | ¥9.89 | 2,576,100 | |
| ¥9.89 | -0.15 | -1.5% | ¥9.95 | ¥10.06 | ¥9.85 | 2,695,300 | |
| ¥10.04 | -0.11 | -1.1% | ¥10.15 | ¥10.16 | ¥9.98 | 2,100,400 | |
| ¥10.15 | +0.25 | +2.5% | ¥9.96 | ¥10.20 | ¥9.86 | 3,042,647 | |
| ¥9.90 | +0.03 | +0.3% | ¥9.87 | ¥9.99 | ¥9.81 | 2,343,900 | |
| ¥9.87 | -0.11 | -1.1% | ¥10.01 | ¥10.03 | ¥9.82 | 2,446,900 | |
| ¥9.98 | -0.01 | -0.1% | ¥9.96 | ¥10.04 | ¥9.90 | 2,161,900 | |
| ¥9.99 | -0.01 | -0.1% | ¥10.02 | ¥10.05 | ¥9.86 | 2,501,050 | |
| ¥10.00 | +0.34 | +3.5% | ¥9.66 | ¥10.04 | ¥9.61 | 3,814,400 |
Splits
2 splits since 2020 · SZSE:300800 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 3-for-2 | Split | |
| 2-for-1 | Split |
- Ticker
- Shenzhen:300800
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Lihe Technology (Hunan) Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Lihe Technology (Hunan) Co., Ltd.