Stock listing
Shenzhen:002392 Beijing Lier High-Temperature Materials Co., Ltd. (北京利尔) 股价
Follow Beijing Lier High-Temperature Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002392
¥6.21 CNY +0.05 (+0.8%)
Close on Nov 2, 2026
- Day range
- ¥6.07 – ¥6.25 CNYNov 2, 2026
- Volume
- 14.30M sharesNov 2, 2026
- Market cap
- ¥7.39B CNYAt the close on Nov 2, 2026 · price × 1.19B shares outstanding
- 52-week range
- ¥6.01 – ¥11.33 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥82.98M CNYMedian day 10.69M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002392 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.21 | +0.05 | +0.8% | ¥6.18 | ¥6.25 | ¥6.07 | 14,303,742 | |
| ¥6.16 | -0.07 | -1.1% | ¥6.37 | ¥6.37 | ¥6.01 | 12,746,848 | |
| ¥6.23 | -0.29 | -4.4% | ¥6.48 | ¥6.52 | ¥6.23 | 13,941,500 | |
| ¥6.52 | +0.03 | +0.5% | ¥6.50 | ¥6.58 | ¥6.41 | 9,289,406 | |
| ¥6.49 | -0.26 | -3.9% | ¥6.78 | ¥6.82 | ¥6.48 | 10,241,804 | |
| ¥6.75 | +0.10 | +1.5% | ¥6.58 | ¥6.81 | ¥6.54 | 12,388,300 | |
| ¥6.65 | -0.05 | -0.7% | ¥6.63 | ¥6.70 | ¥6.24 | 19,037,934 | |
| ¥6.70 | -0.21 | -3.0% | ¥6.90 | ¥6.98 | ¥6.67 | 8,283,800 | |
| ¥6.91 | -0.01 | -0.1% | ¥6.95 | ¥7.00 | ¥6.87 | 6,583,693 | |
| ¥6.92 | +0.15 | +2.2% | ¥6.74 | ¥6.92 | ¥6.73 | 8,975,957 | |
| ¥6.77 | +0.02 | +0.3% | ¥6.72 | ¥6.84 | ¥6.66 | 8,480,089 | |
| ¥6.75 | -0.07 | -1.0% | ¥6.89 | ¥6.94 | ¥6.68 | 11,869,910 | |
| ¥6.82 | -0.20 | -2.8% | ¥6.92 | ¥6.96 | ¥6.81 | 12,595,710 | |
| ¥7.02 | -0.13 | -1.8% | ¥7.12 | ¥7.20 | ¥7.01 | 6,833,525 | |
| ¥7.15 | -0.07 | -1.0% | ¥7.15 | ¥7.23 | ¥7.01 | 9,975,602 | |
| ¥7.22 | -0.05 | -0.7% | ¥7.29 | ¥7.36 | ¥7.21 | 8,893,257 | |
| ¥7.27 | -0.06 | -0.8% | ¥7.31 | ¥7.39 | ¥7.08 | 11,245,100 | |
| ¥7.33 | -0.09 | -1.2% | ¥7.47 | ¥7.54 | ¥7.28 | 8,011,793 | |
| ¥7.42 | +0.01 | +0.1% | ¥7.45 | ¥7.52 | ¥7.35 | 6,238,114 | |
| ¥7.41 | -0.07 | -0.9% | ¥7.48 | ¥7.51 | ¥7.39 | 7,150,400 | |
| ¥7.48 | -0.12 | -1.6% | ¥7.59 | ¥7.60 | ¥7.41 | 9,314,888 | |
| ¥7.60 | -0.04 | -0.5% | ¥7.61 | ¥7.66 | ¥7.57 | 5,309,100 | |
| ¥7.64 | -0.08 | -1.0% | ¥7.72 | ¥7.78 | ¥7.64 | 7,867,600 | |
| ¥7.72 | -0.14 | -1.8% | ¥7.90 | ¥7.92 | ¥7.70 | 9,899,500 | |
| ¥7.86 | +0.07 | +0.9% | ¥7.80 | ¥7.93 | ¥7.76 | 9,958,800 | |
| ¥7.79 | +0.17 | +2.2% | ¥7.67 | ¥7.81 | ¥7.66 | 10,017,598 | |
| ¥7.62 | -0.05 | -0.7% | ¥7.62 | ¥7.74 | ¥7.61 | 6,809,559 | |
| ¥7.67 | +0.04 | +0.5% | ¥7.62 | ¥7.71 | ¥7.52 | 7,379,500 | |
| ¥7.63 | -0.03 | -0.4% | ¥7.67 | ¥7.81 | ¥7.60 | 9,140,502 | |
| ¥7.66 | -0.01 | -0.1% | ¥7.61 | ¥7.69 | ¥7.49 | 7,947,800 | |
| ¥7.67 | -0.11 | -1.4% | ¥7.71 | ¥7.74 | ¥7.48 | 13,096,000 | |
| ¥7.78 | -0.09 | -1.1% | ¥7.79 | ¥7.89 | ¥7.71 | 7,835,400 | |
| ¥7.87 | +0.11 | +1.4% | ¥7.76 | ¥7.91 | ¥7.71 | 11,430,700 | |
| ¥7.76 | -0.05 | -0.6% | ¥7.80 | ¥7.87 | ¥7.69 | 11,499,800 | |
| ¥7.81 | -0.06 | -0.8% | ¥7.85 | ¥7.93 | ¥7.67 | 12,660,010 | |
| ¥7.87 | -0.12 | -1.5% | ¥8.00 | ¥8.18 | ¥7.85 | 13,141,600 | |
| ¥7.99 | -0.03 | -0.4% | ¥8.00 | ¥8.07 | ¥7.88 | 12,052,493 | |
| ¥8.02 | -0.03 | -0.4% | ¥7.98 | ¥8.09 | ¥7.93 | 10,456,803 | |
| ¥8.05 | +0.05 | +0.6% | ¥8.00 | ¥8.20 | ¥7.92 | 16,605,199 | |
| ¥8.00 | +0.05 | +0.6% | ¥7.95 | ¥8.02 | ¥7.88 | 15,733,100 | |
| ¥7.95 | +0.16 | +2.1% | ¥7.80 | ¥8.06 | ¥7.73 | 20,285,520 | |
| ¥7.79 | +0.12 | +1.6% | ¥7.66 | ¥7.85 | ¥7.62 | 11,553,572 | |
| ¥7.67 | -0.08 | -1.0% | ¥7.74 | ¥7.82 | ¥7.64 | 10,369,996 | |
| ¥7.75 | +0.08 | +1.0% | ¥7.62 | ¥7.79 | ¥7.50 | 11,829,800 | |
| ¥7.67 | +0.14 | +1.9% | ¥7.56 | ¥7.67 | ¥7.49 | 13,943,000 | |
| ¥7.53 | +0.12 | +1.6% | ¥7.36 | ¥7.54 | ¥7.33 | 9,294,400 | |
| ¥7.41 | -0.10 | -1.3% | ¥7.59 | ¥7.61 | ¥7.39 | 9,734,700 | |
| ¥7.51 | -0.24 | -3.1% | ¥7.65 | ¥7.77 | ¥7.47 | 17,202,779 | |
| ¥7.75 | +0.17 | +2.2% | ¥7.58 | ¥7.99 | ¥7.56 | 18,128,920 | |
| ¥7.58 | +0.12 | +1.6% | ¥7.50 | ¥7.60 | ¥7.42 | 13,627,600 | |
| ¥7.46 | +0.09 | +1.2% | ¥7.40 | ¥7.62 | ¥7.38 | 15,794,900 | |
| ¥7.37 | -0.16 | -2.1% | ¥7.57 | ¥7.59 | ¥7.37 | 11,100,500 | |
| ¥7.53 | +0.03 | +0.4% | ¥7.53 | ¥7.57 | ¥7.45 | 10,008,314 | |
| ¥7.50 | -0.08 | -1.1% | ¥7.57 | ¥7.67 | ¥7.47 | 10,748,790 | |
| ¥7.58 | +0.08 | +1.1% | ¥7.50 | ¥7.62 | ¥7.40 | 11,277,390 | |
| ¥7.50 | +0.13 | +1.8% | ¥7.33 | ¥7.55 | ¥7.22 | 15,700,979 | |
| ¥7.37 | -0.06 | -0.8% | ¥7.42 | ¥7.50 | ¥7.28 | 14,153,600 | |
| ¥7.43 | +0.06 | +0.8% | ¥7.38 | ¥7.53 | ¥7.34 | 12,489,089 | |
| ¥7.37 | +0.08 | +1.1% | ¥7.33 | ¥7.43 | ¥7.26 | 10,161,706 | |
| ¥7.29 | +0.11 | +1.5% | ¥7.16 | ¥7.30 | ¥7.13 | 10,627,557 |
- Ticker
- Shenzhen:002392
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 19, 2026
Beijing Lirr High-Temperature Materials To Acquire 66.0% Stake In Lianchuang Lithium Energy Technology
Latest news
Beijing Lirr High-Temperature Materials To Acquire 66.0% Stake In Lianchuang Lithium Energy Technology
May 19, 2026
Closed ¥9.42 (-10.0%) on May 20, 2026
Beijing Lirr High-Temperature Materials Plans To Raise Funds Via Private Placement
Jan 29, 2026
Closed ¥8.27 (-6.1%) on Jan 30, 2026
Beijing Lier High-Temperature Materials Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest May 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Lier High-Temperature Materials Co., Ltd.