Skip to content
SZSE stocks: 97Advancing: 16Declining: 80Currency: CNY
Open Tradzy

Lingyi iTech (Guangdong) Company (002600) Price History

Daily open, high, low, close and volume for Lingyi iTech (Guangdong) Company (002600) from 2025-10-09 to 2026-10-12, newest first.

‹ 002600 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 11.30CNY 11.05CNY 10.89CNY 10.958,425,600
2026-10-09CNY 11.30CNY 11.37CNY 10.70CNY 11.1593,317,090
2026-10-08CNY 11.85CNY 11.93CNY 11.41CNY 11.4259,841,117
2026-09-30CNY 12.04CNY 12.09CNY 11.88CNY 11.8844,719,619
2026-09-29CNY 11.90CNY 12.06CNY 11.86CNY 11.9848,600,690
2026-09-28CNY 12.16CNY 12.25CNY 11.80CNY 12.0172,584,079
2026-09-24CNY 12.28CNY 12.42CNY 12.22CNY 12.2344,499,933
2026-09-23CNY 12.55CNY 12.59CNY 12.35CNY 12.3769,573,100
2026-09-22CNY 12.59CNY 12.74CNY 12.59CNY 12.6583,123,326
2026-09-21CNY 12.52CNY 12.63CNY 12.48CNY 12.5470,247,522
2026-09-18CNY 12.59CNY 12.65CNY 12.45CNY 12.5876,840,235
2026-09-17CNY 12.43CNY 12.64CNY 12.43CNY 12.4771,579,459
2026-09-16CNY 12.51CNY 12.65CNY 12.28CNY 12.5197,244,297
2026-09-15CNY 13.08CNY 13.10CNY 12.55CNY 12.61140,228,380
2026-09-14CNY 13.12CNY 13.46CNY 12.98CNY 13.18157,467,470
2026-09-11CNY 12.60CNY 13.28CNY 12.52CNY 13.10198,927,150
2026-09-10CNY 12.33CNY 13.67CNY 12.14CNY 12.84199,995,240
2026-09-09CNY 12.43CNY 12.49CNY 12.30CNY 12.4461,784,803
2026-09-08CNY 12.60CNY 12.63CNY 12.38CNY 12.4375,240,050
2026-09-07CNY 12.68CNY 12.76CNY 12.58CNY 12.6569,805,304
2026-09-04CNY 13.05CNY 13.08CNY 12.53CNY 12.63109,312,060
2026-09-03CNY 12.78CNY 13.00CNY 12.58CNY 12.90129,956,530
2026-09-02CNY 12.60CNY 12.80CNY 12.59CNY 12.69122,598,750
2026-09-01CNY 12.79CNY 12.80CNY 12.50CNY 12.5282,855,677
2026-08-31CNY 12.23CNY 12.79CNY 12.21CNY 12.79111,027,450
2026-08-28CNY 12.50CNY 12.88CNY 12.47CNY 12.47110,306,190
2026-08-27CNY 12.28CNY 12.53CNY 12.22CNY 12.5091,733,588
2026-08-26CNY 12.23CNY 12.45CNY 12.17CNY 12.2565,325,917
2026-08-25CNY 11.91CNY 12.25CNY 11.73CNY 12.1766,380,455
2026-08-24CNY 12.21CNY 12.53CNY 11.98CNY 12.0874,100,760
2026-08-21CNY 12.02CNY 12.29CNY 11.88CNY 12.2468,861,754
2026-08-20CNY 12.41CNY 12.46CNY 12.17CNY 12.2074,212,631
2026-08-19CNY 12.85CNY 13.03CNY 12.25CNY 12.31138,821,690
2026-08-18CNY 12.98CNY 13.09CNY 12.71CNY 12.94112,563,150
2026-08-17CNY 12.65CNY 12.98CNY 12.61CNY 12.98127,405,120
2026-08-14CNY 12.55CNY 12.75CNY 12.48CNY 12.6985,069,586
2026-08-13CNY 12.51CNY 12.77CNY 12.51CNY 12.55112,506,660
2026-08-12CNY 12.61CNY 12.61CNY 12.46CNY 12.5188,838,836
2026-08-11CNY 12.53CNY 12.76CNY 12.41CNY 12.68113,822,860
2026-08-10CNY 12.80CNY 12.84CNY 12.46CNY 12.6385,528,280
2026-08-07CNY 12.76CNY 12.81CNY 12.46CNY 12.72106,517,800
2026-08-06CNY 12.81CNY 12.92CNY 12.62CNY 12.74108,970,880
2026-08-05CNY 12.66CNY 13.06CNY 12.59CNY 12.97135,315,460
2026-08-04CNY 12.47CNY 12.72CNY 12.42CNY 12.6694,619,413
2026-08-03CNY 12.27CNY 12.57CNY 12.20CNY 12.4677,095,833
2026-07-31CNY 12.64CNY 12.74CNY 12.36CNY 12.40126,137,070
2026-07-30CNY 12.10CNY 12.40CNY 12.08CNY 12.21121,673,540
2026-07-29CNY 12.04CNY 12.30CNY 11.80CNY 12.23102,398,950
2026-07-28CNY 12.17CNY 12.42CNY 11.98CNY 12.03101,890,720
2026-07-27CNY 11.98CNY 12.40CNY 11.85CNY 12.40108,108,280
2026-07-24CNY 12.00CNY 12.28CNY 11.77CNY 12.0988,580,769
2026-07-23CNY 12.11CNY 12.25CNY 12.03CNY 12.2079,428,927
2026-07-22CNY 12.10CNY 12.47CNY 12.05CNY 12.13128,879,690
2026-07-21CNY 11.57CNY 12.44CNY 11.02CNY 12.35189,979,610
2026-07-20CNY 11.69CNY 11.83CNY 11.11CNY 11.55145,460,020
2026-07-17CNY 12.48CNY 12.57CNY 11.39CNY 11.41190,968,050
2026-07-16CNY 12.52CNY 13.18CNY 12.43CNY 12.61158,461,340
2026-07-15CNY 13.20CNY 13.28CNY 12.60CNY 12.71154,075,190
2026-07-14CNY 13.35CNY 13.36CNY 12.28CNY 12.97295,017,760
2026-07-13CNY 14.99CNY 15.16CNY 13.64CNY 13.64286,639,180
2026-07-10CNY 15.54CNY 16.15CNY 15.16CNY 15.16234,048,390
2026-07-09CNY 15.15CNY 15.61CNY 14.56CNY 15.60214,025,140
2026-07-08CNY 16.00CNY 16.08CNY 14.86CNY 15.06232,255,980
2026-07-07CNY 16.22CNY 17.09CNY 15.70CNY 15.93264,732,310
2026-07-06CNY 17.85CNY 18.15CNY 16.22CNY 16.23458,180,540
2026-07-03CNY 17.54CNY 18.46CNY 17.12CNY 18.02463,536,890
2026-07-02CNY 17.19CNY 18.17CNY 16.80CNY 17.18316,617,390
2026-07-01CNY 17.34CNY 18.54CNY 17.34CNY 17.80416,136,250
2026-06-30CNY 15.76CNY 17.34CNY 15.70CNY 17.34303,154,030
2026-06-29CNY 16.86CNY 17.30CNY 15.14CNY 15.76368,699,250
2026-06-26CNY 17.69CNY 17.85CNY 16.36CNY 16.41389,082,670
2026-06-25CNY 18.15CNY 18.28CNY 17.51CNY 17.88444,447,580
2026-06-24CNY 15.92CNY 17.66CNY 15.69CNY 17.66431,598,770
2026-06-23CNY 17.30CNY 17.50CNY 15.95CNY 16.05272,931,050
2026-06-22CNY 16.88CNY 17.10CNY 16.28CNY 16.68256,706,370
2026-06-18CNY 15.80CNY 17.24CNY 15.76CNY 16.82363,775,120
2026-06-17CNY 15.50CNY 16.33CNY 15.40CNY 15.85216,678,060
2026-06-16CNY 15.00CNY 15.95CNY 14.86CNY 15.69225,066,940
2026-06-15CNY 14.15CNY 15.06CNY 14.10CNY 15.04202,548,230
2026-06-12CNY 13.91CNY 14.43CNY 13.90CNY 14.01233,421,060
2026-06-11CNY 13.90CNY 14.01CNY 13.40CNY 13.63147,401,350
2026-06-10CNY 14.70CNY 14.72CNY 13.76CNY 13.90215,778,230
2026-06-09CNY 14.62CNY 14.90CNY 14.23CNY 14.86186,444,710
2026-06-08CNY 14.50CNY 15.01CNY 14.22CNY 14.34190,697,320
2026-06-05CNY 14.86CNY 15.55CNY 14.17CNY 15.08273,823,400
2026-06-04CNY 14.63CNY 15.13CNY 14.45CNY 14.99150,932,710
2026-06-03CNY 14.70CNY 15.40CNY 14.63CNY 14.86218,392,800
2026-06-02CNY 14.91CNY 14.97CNY 14.42CNY 14.67148,528,610
2026-06-01CNY 14.59CNY 15.43CNY 14.59CNY 14.97262,225,460
2026-05-29CNY 15.96CNY 16.13CNY 14.36CNY 14.55354,782,910
2026-05-28CNY 15.82CNY 16.13CNY 15.35CNY 15.95276,984,850
2026-05-27CNY 15.75CNY 16.10CNY 15.30CNY 15.52213,061,730
2026-05-26CNY 16.09CNY 16.45CNY 15.50CNY 15.82230,282,930
2026-05-25CNY 16.43CNY 16.44CNY 15.62CNY 16.09256,750,550
2026-05-22CNY 15.70CNY 16.47CNY 15.21CNY 16.31310,198,620
2026-05-21CNY 16.43CNY 16.72CNY 15.44CNY 15.52373,351,540
2026-05-20CNY 16.50CNY 16.74CNY 15.80CNY 16.23356,599,830
2026-05-19CNY 17.46CNY 17.63CNY 16.51CNY 16.91314,134,690
2026-05-18CNY 17.26CNY 17.43CNY 16.43CNY 17.07399,289,560
2026-05-15CNY 16.40CNY 17.88CNY 16.33CNY 16.94585,417,900
2026-05-14CNY 15.94CNY 16.89CNY 15.50CNY 16.40603,586,620
2026-05-13CNY 14.84CNY 15.38CNY 14.73CNY 15.37172,647,530
2026-05-12CNY 15.16CNY 15.16CNY 14.82CNY 14.96132,209,100
2026-05-11CNY 15.10CNY 15.35CNY 14.91CNY 15.24206,942,870
2026-05-08CNY 14.38CNY 15.20CNY 14.33CNY 15.09240,048,790
2026-05-07CNY 14.21CNY 14.59CNY 14.10CNY 14.53143,341,610
2026-05-06CNY 14.07CNY 14.29CNY 14.07CNY 14.12109,402,500
2026-04-30CNY 14.00CNY 14.16CNY 13.82CNY 14.06103,069,620
2026-04-29CNY 13.87CNY 14.14CNY 13.75CNY 14.0374,460,108
2026-04-28CNY 14.30CNY 14.30CNY 13.90CNY 13.9693,890,260
2026-04-27CNY 14.17CNY 14.47CNY 14.04CNY 14.44109,098,150
2026-04-24CNY 14.41CNY 14.44CNY 14.08CNY 14.16100,262,950
2026-04-23CNY 15.00CNY 15.03CNY 14.45CNY 14.55154,882,280
2026-04-22CNY 14.25CNY 15.08CNY 14.21CNY 14.95210,753,680
2026-04-21CNY 14.50CNY 14.50CNY 14.16CNY 14.34139,849,120
2026-04-20CNY 14.29CNY 14.85CNY 14.03CNY 14.64243,969,730
2026-04-17CNY 13.70CNY 13.89CNY 13.66CNY 13.7977,301,610
2026-04-16CNY 13.72CNY 13.80CNY 13.46CNY 13.7478,473,944
2026-04-15CNY 13.94CNY 14.02CNY 13.53CNY 13.5887,764,800
2026-04-14CNY 13.85CNY 14.05CNY 13.75CNY 13.8896,897,830
2026-04-13CNY 13.55CNY 13.95CNY 13.50CNY 13.75104,061,350
2026-04-10CNY 13.43CNY 13.74CNY 13.43CNY 13.61103,544,560
2026-04-09CNY 13.15CNY 13.43CNY 13.08CNY 13.2984,545,044
2026-04-08CNY 12.94CNY 13.34CNY 12.92CNY 13.33117,976,620
2026-04-07CNY 12.55CNY 12.68CNY 12.51CNY 12.6261,203,915
2026-04-03CNY 12.55CNY 12.65CNY 12.29CNY 12.3847,437,646
2026-04-02CNY 12.85CNY 12.93CNY 12.44CNY 12.5474,147,673
2026-04-01CNY 13.09CNY 13.13CNY 12.87CNY 12.9658,438,609
2026-03-31CNY 12.93CNY 13.14CNY 12.81CNY 12.8361,684,332
2026-03-30CNY 13.00CNY 13.07CNY 12.71CNY 12.9472,831,726
2026-03-27CNY 12.95CNY 13.29CNY 12.91CNY 13.1747,897,724
2026-03-26CNY 13.24CNY 13.40CNY 13.11CNY 13.1665,030,407
2026-03-25CNY 12.91CNY 13.45CNY 12.91CNY 13.2693,850,278
2026-03-24CNY 12.85CNY 12.92CNY 12.45CNY 12.8884,644,888
2026-03-23CNY 13.10CNY 13.18CNY 12.57CNY 12.65130,038,800
2026-03-20CNY 13.89CNY 13.98CNY 13.39CNY 13.4072,753,392
2026-03-19CNY 14.00CNY 14.06CNY 13.81CNY 13.8567,742,059
2026-03-18CNY 14.20CNY 14.30CNY 14.10CNY 14.2551,030,812
2026-03-17CNY 14.64CNY 14.68CNY 14.08CNY 14.1371,861,745
2026-03-16CNY 14.30CNY 14.56CNY 14.01CNY 14.4079,862,223
2026-03-13CNY 14.45CNY 14.59CNY 14.31CNY 14.3664,048,104
2026-03-12CNY 14.83CNY 15.01CNY 14.52CNY 14.60112,729,850
2026-03-11CNY 14.75CNY 15.46CNY 14.71CNY 15.00186,570,970
2026-03-10CNY 14.30CNY 14.70CNY 14.30CNY 14.62100,050,400
2026-03-09CNY 14.24CNY 14.24CNY 13.88CNY 14.1699,426,005
2026-03-06CNY 14.31CNY 14.74CNY 14.28CNY 14.4874,344,830
2026-03-05CNY 14.37CNY 14.49CNY 14.24CNY 14.3475,107,752
2026-03-04CNY 13.91CNY 14.35CNY 13.91CNY 14.0876,310,298
2026-03-03CNY 15.05CNY 15.13CNY 14.20CNY 14.20144,744,300
2026-03-02CNY 14.90CNY 15.15CNY 14.85CNY 15.04123,615,450
2026-02-27CNY 15.39CNY 15.45CNY 15.25CNY 15.3882,864,360
2026-02-26CNY 15.43CNY 15.63CNY 15.30CNY 15.53106,850,020
2026-02-25CNY 15.47CNY 15.49CNY 15.26CNY 15.3990,548,140
2026-02-24CNY 15.68CNY 15.76CNY 15.37CNY 15.42100,065,820
2026-02-13CNY 15.20CNY 15.56CNY 15.15CNY 15.39106,704,080
2026-02-12CNY 15.10CNY 15.36CNY 15.04CNY 15.3284,400,049
2026-02-11CNY 15.29CNY 15.34CNY 15.08CNY 15.1075,031,117
2026-02-10CNY 15.13CNY 15.40CNY 15.12CNY 15.30137,475,750
2026-02-09CNY 14.90CNY 15.00CNY 14.78CNY 14.98101,096,160
2026-02-06CNY 14.55CNY 14.93CNY 14.44CNY 14.7263,083,681
2026-02-05CNY 14.90CNY 15.03CNY 14.73CNY 14.7563,426,663
2026-02-04CNY 14.92CNY 15.05CNY 14.80CNY 15.0582,154,104
2026-02-03CNY 14.61CNY 15.00CNY 14.46CNY 14.95115,744,200
2026-02-02CNY 14.66CNY 14.87CNY 14.43CNY 14.4590,296,934
2026-01-30CNY 14.79CNY 14.85CNY 14.36CNY 14.64129,417,310
2026-01-29CNY 15.28CNY 15.28CNY 14.88CNY 14.89136,609,630
2026-01-28CNY 15.40CNY 15.60CNY 14.94CNY 15.38170,883,670
2026-01-27CNY 15.34CNY 15.46CNY 14.73CNY 15.33146,227,030
2026-01-26CNY 15.82CNY 16.05CNY 15.40CNY 15.42158,836,880
2026-01-23CNY 15.52CNY 15.97CNY 15.42CNY 15.89198,894,810
2026-01-22CNY 15.58CNY 15.68CNY 15.40CNY 15.52111,172,500
2026-01-21CNY 15.25CNY 15.57CNY 15.23CNY 15.40116,212,340
2026-01-20CNY 15.80CNY 15.88CNY 15.25CNY 15.42200,229,420
2026-01-19CNY 16.08CNY 16.08CNY 15.55CNY 15.85246,038,180
2026-01-16CNY 16.29CNY 16.67CNY 16.18CNY 16.51223,908,270
2026-01-15CNY 16.10CNY 16.42CNY 16.01CNY 16.14194,134,930
2026-01-14CNY 16.81CNY 17.20CNY 16.16CNY 16.33426,186,230
2026-01-13CNY 18.70CNY 18.83CNY 16.82CNY 16.90600,257,200
2026-01-12CNY 16.70CNY 18.33CNY 16.47CNY 18.33523,476,790
2026-01-09CNY 16.31CNY 16.90CNY 16.05CNY 16.66381,032,000
2026-01-08CNY 16.17CNY 16.79CNY 15.96CNY 16.43399,829,820
2026-01-07CNY 16.23CNY 16.70CNY 15.86CNY 16.17437,951,590
2026-01-06CNY 16.09CNY 16.37CNY 15.70CNY 16.00311,805,700
2026-01-05CNY 15.59CNY 16.14CNY 15.59CNY 15.93290,102,500
2025-12-31CNY 15.90CNY 15.90CNY 15.41CNY 15.54216,787,330
2025-12-30CNY 15.33CNY 15.95CNY 15.11CNY 15.83325,068,510
2025-12-29CNY 15.48CNY 15.92CNY 15.48CNY 15.56245,397,910
2025-12-26CNY 15.80CNY 15.84CNY 15.21CNY 15.40221,466,090
2025-12-25CNY 15.95CNY 16.04CNY 15.64CNY 15.84230,935,370
2025-12-24CNY 15.88CNY 16.23CNY 15.71CNY 16.00379,211,880
2025-12-23CNY 15.95CNY 15.95CNY 15.06CNY 15.52428,595,290
2025-12-22CNY 15.33CNY 16.12CNY 15.28CNY 15.95286,016,790
2025-12-19CNY 15.14CNY 15.40CNY 14.96CNY 15.34172,223,050
2025-12-18CNY 15.55CNY 15.57CNY 14.93CNY 14.94214,505,260
2025-12-17CNY 15.16CNY 15.79CNY 15.12CNY 15.72229,329,570
2025-12-16CNY 15.03CNY 15.27CNY 14.74CNY 15.00149,291,090
2025-12-15CNY 15.43CNY 15.67CNY 15.15CNY 15.19170,949,240
2025-12-12CNY 15.20CNY 16.00CNY 15.10CNY 15.70302,404,610
2025-12-11CNY 15.30CNY 15.75CNY 15.14CNY 15.36279,969,410
2025-12-10CNY 15.24CNY 15.30CNY 14.82CNY 15.18158,630,560
2025-12-09CNY 15.02CNY 15.68CNY 14.93CNY 15.33273,578,550
2025-12-08CNY 14.79CNY 15.15CNY 14.71CNY 15.08230,293,940
2025-12-05CNY 14.65CNY 14.96CNY 14.42CNY 14.81169,593,360
2025-12-04CNY 15.09CNY 15.18CNY 14.67CNY 14.74142,705,730
2025-12-03CNY 14.87CNY 15.12CNY 14.60CNY 14.72194,438,680
2025-12-02CNY 14.49CNY 15.14CNY 14.30CNY 14.96298,243,500
2025-12-01CNY 13.93CNY 14.80CNY 13.86CNY 14.48229,823,600
2025-11-28CNY 13.60CNY 13.94CNY 13.50CNY 13.90125,843,650
2025-11-27CNY 13.58CNY 14.09CNY 13.55CNY 13.66174,946,920
2025-11-26CNY 13.35CNY 13.71CNY 13.26CNY 13.52123,631,970
2025-11-25CNY 13.16CNY 13.59CNY 13.15CNY 13.41124,803,570
2025-11-24CNY 13.05CNY 13.17CNY 12.74CNY 13.05109,994,420
2025-11-21CNY 13.09CNY 13.35CNY 12.97CNY 13.00111,190,210
2025-11-20CNY 13.58CNY 13.68CNY 13.29CNY 13.2975,283,239
2025-11-19CNY 13.37CNY 13.59CNY 13.35CNY 13.4384,377,225
2025-11-18CNY 13.44CNY 13.58CNY 13.30CNY 13.3886,303,318
2025-11-17CNY 13.40CNY 13.63CNY 13.35CNY 13.49104,980,240
2025-11-14CNY 13.81CNY 13.82CNY 13.55CNY 13.55142,028,430
2025-11-13CNY 13.95CNY 14.09CNY 13.79CNY 13.99104,979,350
2025-11-12CNY 13.92CNY 14.12CNY 13.75CNY 14.05118,617,980
2025-11-11CNY 14.52CNY 14.54CNY 13.88CNY 14.00183,866,770
2025-11-10CNY 14.79CNY 14.87CNY 14.34CNY 14.44137,819,230
2025-11-07CNY 14.82CNY 14.98CNY 14.60CNY 14.78118,609,290
2025-11-06CNY 14.62CNY 15.06CNY 14.54CNY 14.98170,854,940
2025-11-05CNY 14.47CNY 14.75CNY 14.30CNY 14.62161,559,890
2025-11-04CNY 15.22CNY 15.24CNY 14.71CNY 14.84154,636,720
2025-11-03CNY 15.45CNY 15.46CNY 14.88CNY 15.21197,683,650
2025-10-31CNY 16.14CNY 16.22CNY 15.55CNY 15.63204,314,470
2025-10-30CNY 16.49CNY 16.77CNY 15.91CNY 15.93288,646,860
2025-10-29CNY 15.98CNY 16.28CNY 15.84CNY 16.19229,064,070
2025-10-28CNY 15.81CNY 16.21CNY 15.65CNY 15.85271,054,690
2025-10-27CNY 15.58CNY 15.87CNY 15.44CNY 15.81272,855,540
2025-10-24CNY 14.80CNY 15.36CNY 14.75CNY 15.29257,263,050
2025-10-23CNY 14.67CNY 14.69CNY 14.25CNY 14.61120,234,480
2025-10-22CNY 14.84CNY 15.07CNY 14.67CNY 14.76133,507,460
2025-10-21CNY 14.67CNY 15.05CNY 14.61CNY 14.99214,576,460
2025-10-20CNY 14.50CNY 14.67CNY 14.27CNY 14.38161,806,400
2025-10-17CNY 15.02CNY 15.08CNY 14.10CNY 14.13250,689,010
2025-10-16CNY 15.47CNY 15.52CNY 15.07CNY 15.11185,727,430
2025-10-15CNY 15.40CNY 15.90CNY 14.80CNY 15.66305,554,650
2025-10-14CNY 15.81CNY 16.07CNY 15.11CNY 15.51354,447,570
2025-10-13CNY 14.80CNY 15.50CNY 14.60CNY 15.30415,017,890
2025-10-10CNY 17.10CNY 18.22CNY 15.88CNY 16.04638,219,650
2025-10-09CNY 17.00CNY 17.45CNY 16.73CNY 17.18487,897,200