Lihe Technology
力合科技 SZ300800 Forward-adjusted GEM
8.07
-0.11
-1.34%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.90
High
8.14
Low
7.83
Prev close
8.18
Amplitude
3.79%
Volume
3.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.02
MA10
8.08
MA20
8.89
MA60
9.78
Lihe Technology
SZ300800
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
-2.39M
Net main flow, 5 days
-3.08M
Net main flow, 10 days
-19.05M
Super-large orders 0 · Large orders -2.39M · Net main ratio -9.17%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 7.90 | 8.14 | 7.83 | 8.07 | 3M |
| 2 | 2026-11-05 | 8.06 | 8.24 | 8.00 | 8.18 | 4M |
| 3 | 2026-11-04 | 7.95 | 8.08 | 7.71 | 8.04 | 4M |
| 4 | 2026-11-03 | 7.92 | 8.16 | 7.81 | 7.91 | 4M |
| 5 | 2026-11-02 | 7.96 | 7.98 | 7.62 | 7.90 | 4M |
| 6 | 2026-10-30 | 8.00 | 8.25 | 7.80 | 7.80 | 4M |
| 7 | 2026-10-29 | 8.23 | 8.27 | 8.05 | 8.07 | 4M |
| 8 | 2026-10-28 | 8.15 | 8.33 | 8.06 | 8.23 | 5M |
| 9 | 2026-10-27 | 8.51 | 8.59 | 8.13 | 8.15 | 5M |
| 10 | 2026-10-26 | 8.47 | 8.61 | 8.38 | 8.45 | 8M |
| 11 | 2026-10-23 | 8.57 | 8.63 | 7.93 | 8.50 | 11M |
| 12 | 2026-10-22 | 9.28 | 9.32 | 8.63 | 8.66 | 10M |
52W
Data range
7.62
8.1%
13.18
High/low over the last 250 trading days, and where the price sits.
← Stocks