Stock listing

Shenzhen:002858 Lisheng Sports (Shanghai) Co., Ltd. (力盛体育) 股价

Follow Lisheng Sports (Shanghai) Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002858

¥9.72 CNY -0.41 (-4.0%)

Close on Oct 30, 2026

Past year -33.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥9.71 – ¥10.16 CNYOct 30, 2026
Volume: 5.59M sharesOct 30, 2026
Market cap: ¥1.81B CNYAt the close on Oct 30, 2026 · price × 186.7M shares outstanding
52-week range: ¥9.71 – ¥17.97 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥49.36M CNYMedian day 4.07M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002858 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥9.72	-0.41	-4.0%	¥10.02	¥10.16	¥9.71	5,586,148
Thu, Oct 29	¥10.13	-0.21	-2.0%	¥10.26	¥10.37	¥10.08	4,053,400
Wed, Oct 28	¥10.34	-0.09	-0.9%	¥10.43	¥10.54	¥10.24	4,862,200
Tue, Oct 27	¥10.43	-0.55	-5.0%	¥10.95	¥11.08	¥10.41	3,754,900
Mon, Oct 26	¥10.98	+0.08	+0.7%	¥10.77	¥11.15	¥10.71	4,264,300
Fri, Oct 23	¥10.90	+0.24	+2.3%	¥10.44	¥10.93	¥10.05	4,910,900
Thu, Oct 22	¥10.66	-0.34	-3.1%	¥11.01	¥11.08	¥10.66	3,394,700
Wed, Oct 21	¥11.00	-0.01	-0.1%	¥11.03	¥11.40	¥10.95	3,570,500
Tue, Oct 20	¥11.01	+0.01	+0.1%	¥10.95	¥11.16	¥10.80	4,171,400
Mon, Oct 19	¥11.00	-0.13	-1.2%	¥11.13	¥11.25	¥10.70	5,744,667
Fri, Oct 16	¥11.13	+0.01	+0.1%	¥11.28	¥11.51	¥11.06	5,290,000
Thu, Oct 15	¥11.12	-0.41	-3.6%	¥11.24	¥11.53	¥11.10	6,195,878
Wed, Oct 14	¥11.53	-0.27	-2.3%	¥11.80	¥11.85	¥11.51	3,965,800
Tue, Oct 13	¥11.80	+0.16	+1.4%	¥11.45	¥11.87	¥11.22	4,673,000
Mon, Oct 12	¥11.64	-0.06	-0.5%	¥11.70	¥11.91	¥11.47	6,006,232
Fri, Oct 9	¥11.70	-0.01	-0.1%	¥11.59	¥11.77	¥11.09	5,553,300
Thu, Oct 8	¥11.71	+0.08	+0.7%	¥11.72	¥11.88	¥11.54	3,700,100
Wed, Sep 30	¥11.63	-0.03	-0.3%	¥11.84	¥11.84	¥11.49	3,987,400
Tue, Sep 29	¥11.66	+0.11	+1.0%	¥11.54	¥11.80	¥11.40	3,735,900
Mon, Sep 28	¥11.55	-0.11	-0.9%	¥11.67	¥11.88	¥11.49	4,459,700
Thu, Sep 24	¥11.66	+0.19	+1.7%	¥11.84	¥11.99	¥11.57	5,904,705
Wed, Sep 23	¥11.47	-0.16	-1.4%	¥11.65	¥11.65	¥11.37	3,284,900
Tue, Sep 22	¥11.63	+0.03	+0.3%	¥11.60	¥11.75	¥11.52	4,060,099
Mon, Sep 21	¥11.60	+0.27	+2.4%	¥11.38	¥11.62	¥11.26	3,306,200
Fri, Sep 18	¥11.33	-0.10	-0.9%	¥11.53	¥11.60	¥11.31	2,899,900
Thu, Sep 17	¥11.43	+0.16	+1.4%	¥11.23	¥11.49	¥11.10	3,330,932
Wed, Sep 16	¥11.27	+0.17	+1.5%	¥11.05	¥11.36	¥10.96	3,507,700
Tue, Sep 15	¥11.10	-0.54	-4.6%	¥11.58	¥11.70	¥11.06	4,072,000
Mon, Sep 14	¥11.64	0.00	0.0%	¥11.64	¥11.77	¥11.42	4,294,200
Fri, Sep 11	¥11.64	-0.20	-1.7%	¥11.72	¥11.78	¥11.49	2,989,399
Thu, Sep 10	¥11.84	-0.25	-2.1%	¥12.08	¥12.08	¥11.81	4,585,766
Wed, Sep 9	¥12.09	-0.41	-3.3%	¥12.24	¥12.45	¥11.91	6,342,300
Tue, Sep 8	¥12.50	+0.35	+2.9%	¥12.12	¥12.74	¥12.03	7,503,279
Mon, Sep 7	¥12.15	-0.13	-1.1%	¥12.05	¥12.27	¥11.88	8,585,200
Fri, Sep 4	¥12.28	+0.03	+0.2%	¥12.35	¥12.62	¥12.21	4,399,700
Thu, Sep 3	¥12.25	-0.06	-0.5%	¥12.44	¥12.68	¥12.15	5,726,400
Wed, Sep 2	¥12.31	-0.08	-0.6%	¥12.28	¥12.46	¥12.12	4,658,306
Tue, Sep 1	¥12.39	+0.39	+3.3%	¥11.98	¥12.47	¥11.94	4,693,200
Mon, Aug 31	¥12.00	+0.22	+1.9%	¥11.85	¥12.08	¥11.73	4,585,299
Fri, Aug 28	¥11.78	+0.05	+0.4%	¥11.69	¥11.83	¥11.66	2,580,800
Thu, Aug 27	¥11.73	-0.05	-0.4%	¥11.76	¥11.90	¥11.66	2,727,000
Wed, Aug 26	¥11.78	-0.08	-0.7%	¥11.85	¥11.93	¥11.66	3,166,716
Tue, Aug 25	¥11.86	+0.42	+3.7%	¥11.44	¥11.92	¥11.41	3,541,900
Mon, Aug 24	¥11.44	-0.16	-1.4%	¥11.63	¥11.83	¥11.34	2,961,200
Fri, Aug 21	¥11.60	-0.08	-0.7%	¥11.61	¥11.66	¥11.38	2,278,500
Thu, Aug 20	¥11.68	+0.28	+2.5%	¥11.49	¥11.71	¥11.40	2,669,800
Wed, Aug 19	¥11.40	-0.35	-3.0%	¥11.65	¥11.80	¥11.33	2,819,000
Tue, Aug 18	¥11.75	-0.04	-0.3%	¥11.78	¥11.78	¥11.58	2,290,000
Mon, Aug 17	¥11.79	+0.13	+1.1%	¥11.78	¥11.79	¥11.51	2,745,400
Fri, Aug 14	¥11.66	-0.05	-0.4%	¥11.71	¥11.83	¥11.54	3,028,400
Thu, Aug 13	¥11.71	-0.31	-2.6%	¥12.02	¥12.10	¥11.68	3,502,200
Wed, Aug 12	¥12.02	+0.13	+1.1%	¥11.82	¥12.05	¥11.80	2,817,700
Tue, Aug 11	¥11.89	-0.02	-0.2%	¥11.81	¥11.97	¥11.75	2,949,500
Mon, Aug 10	¥11.91	+0.39	+3.4%	¥11.51	¥11.94	¥11.42	4,140,200
Fri, Aug 7	¥11.52	+0.03	+0.3%	¥11.49	¥11.55	¥11.11	4,350,200
Thu, Aug 6	¥11.49	-0.14	-1.2%	¥11.63	¥11.71	¥11.33	3,416,800
Wed, Aug 5	¥11.63	+0.10	+0.9%	¥11.60	¥11.75	¥11.50	5,107,500
Tue, Aug 4	¥11.53	-0.03	-0.3%	¥11.54	¥11.80	¥11.41	6,799,700
Mon, Aug 3	¥11.56	+0.24	+2.1%	¥11.32	¥11.63	¥11.15	4,791,600
Fri, Jul 31	¥11.32	+0.44	+4.0%	¥11.00	¥11.35	¥10.88	5,965,600
Thu, Jul 30	¥10.88	0.00	0.0%	¥10.88	¥11.17	¥10.79	6,201,300

Ticker: Shenzhen:002858
Asset type: Stock
Exchange: Shenzhen
Currency: CNY