Dark

LIZI
LIZHI INC.
stock NASDAQ

Inactive

Jan 24, 2024

2.80USD+2.190%(+0.06)145,331

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.74)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-24	2.8000	2.8000	2.7100	2.8000	+2.190%	145,331	0.000%
2024-01-23	2.7100	2.8000	2.7000	2.7400	-0.364%	25,820	+2.190%
2024-01-22	2.7000	2.7800	2.6000	2.7500	-1.363%	21,213	+1.818%
2024-01-19	2.7250	2.8000	2.7250	2.7880	+1.382%	21,021	+0.430%
2024-01-18	2.7800	2.8000	2.7400	2.7500	+0.733%	49,636	+1.818%
2024-01-17	2.6400	2.7450	2.6400	2.7300	-1.087%	7,385	+2.564%
2024-01-16	2.7700	2.8000	2.7500	2.7600	-0.719%	21,204	+1.449%
2024-01-12	2.7350	2.8000	2.7300	2.7800	+0.725%	44,461	+0.719%
2024-01-11	2.7239	2.7800	2.6700	2.7600	+2.222%	20,206	+1.449%
2024-01-10	2.7020	2.7800	2.7000	2.7000	-1.460%	25,251	+3.704%
2024-01-09	2.7900	2.8000	2.7300	2.7400	-1.083%	36,264	+2.190%
2024-01-08	2.7900	2.8000	2.7100	2.7700	0.000%	30,204	+1.083%
2024-01-05	2.7250	2.7700	2.7250	2.7700	+3.358%	11,682	+1.083%
2024-01-04	2.7200	2.7204	2.6206	2.6800	-1.832%	41,783	+4.478%
2024-01-03	2.6700	2.7710	2.6700	2.7300	-1.444%	27,772	+2.564%
2024-01-02	2.6600	2.8000	2.6600	2.7700	+1.095%	49,112	+1.083%
2023-12-29	2.9600	3.0670	2.7300	2.7400	-8.970%	84,026	+2.190%
2023-12-28	2.9600	3.0300	2.9000	3.0100	+1.007%	28,011	-6.977%
2023-12-27	2.9600	3.1000	2.9510	2.9800	+1.361%	67,551	-6.040%
2023-12-26	2.7500	3.0000	2.7100	2.9400	+6.909%	117,526	-4.762%
2023-12-22	2.7800	2.8600	2.6800	2.7500	+1.099%	57,783	+1.818%
2023-12-21	2.3500	2.8100	2.3500	2.7201	+15.749%	453,121	+2.937%
2023-12-20	2.4400	2.4400	2.3500	2.3500	-1.265%	12,853	+19.149%
2023-12-19	2.4000	2.4537	2.3731	2.3801	+0.426%	11,361	+17.642%
2023-12-18	2.4800	2.4800	2.3200	2.3700	-2.869%	19,549	+18.143%
2023-12-15	2.5000	2.5025	2.3043	2.4400	-2.439%	20,756	+14.754%
2023-12-14	2.4600	2.6200	2.4500	2.5010	-0.754%	74,178	+11.955%
2023-12-13	2.6600	2.6622	2.3900	2.5200	+10.044%	176,797	+11.111%
2023-12-12	2.4000	2.4000	2.2400	2.2900	-2.859%	19,965	+22.271%
2023-12-11	2.4000	2.4299	2.3100	2.3574	-2.824%	16,734	+18.775%
2023-12-08	2.6200	2.6200	2.4100	2.4259	-3.734%	38,144	+15.421%
2023-12-07	2.3502	2.6299	2.2540	2.5200	+10.044%	110,746	+11.111%
2023-12-06	2.2900	2.3400	2.2201	2.2900	+0.881%	27,076	+22.271%
2023-12-05	2.3400	2.3500	2.2700	2.2700	-3.404%	29,617	+23.348%
2023-12-04	2.6100	2.7199	2.3000	2.3500	-11.651%	180,924	+19.149%
2023-12-01	2.8600	2.8860	2.4800	2.6599	-7.642%	83,750	+5.267%
2023-11-30	3.0300	3.0800	2.8100	2.8800	-26.125%	185,402	-2.778%
2023-11-29	3.6700	3.8985	3.6700	3.8985	+2.055%	51,393	-28.178%
2023-11-28	3.7500	3.8200	3.6900	3.8200	0.000%	16,208	-26.702%
2023-11-27	3.8362	3.8362	3.7300	3.8200	+0.131%	12,651	-26.702%
2023-11-24	3.8000	3.9600	3.7500	3.8150	+0.660%	12,174	-26.606%
2023-11-22	3.7820	3.8500	3.7800	3.7900	+0.225%	4,391	-26.121%
2023-11-21	3.9000	3.9500	3.6600	3.7815	-2.789%	6,355	-25.955%
2023-11-20	3.8800	3.9700	3.8800	3.8900	+1.832%	7,039	-28.021%
2023-11-17	3.7250	3.8411	3.7250	3.8200	+1.867%	5,221	-26.702%
2023-11-16	3.7073	3.8400	3.7073	3.7500	-0.531%	5,556	-25.333%
2023-11-15	3.7000	3.8999	3.7000	3.7700	+3.005%	12,417	-25.729%
2023-11-14	3.7200	3.7200	3.5600	3.6600	+3.099%	3,993	-23.497%
2023-11-13	3.7200	3.7200	3.5000	3.5500	-1.282%	13,145	-21.127%
2023-11-10	3.5511	3.6300	3.5511	3.5961	-2.301%	7,864	-22.138%
2023-11-09	3.6800	3.7400	3.6500	3.6808	+0.982%	5,718	-23.930%
2023-11-08	3.5900	3.6450	3.5500	3.6450	+0.967%	5,279	-23.182%
2023-11-07	3.6100	3.6500	3.5700	3.6101	-1.632%	5,145	-22.440%
2023-11-06	3.7700	3.7700	3.6700	3.6700	-0.811%	6,311	-23.706%
2023-11-03	3.4600	3.7300	3.4600	3.7000	+6.017%	15,214	-24.324%
2023-11-02	3.4000	3.5700	3.4000	3.4900	+2.950%	9,188	-19.771%
2023-11-01	3.3407	3.4790	3.3407	3.3900	-2.865%	10,085	-17.404%
2023-10-31	3.5500	3.5500	3.2700	3.4900	-1.133%	27,101	-19.771%
2023-10-30	3.6200	3.6399	3.4500	3.5300	-1.944%	20,562	-20.680%
2023-10-27	3.8610	3.9200	3.2700	3.6000	-6.977%	96,878	-22.222%
2023-10-26	3.9306	4.0200	3.8200	3.8700	-4.208%	16,962	-27.649%
2023-10-25	4.1000	4.1500	3.9000	4.0400	-3.718%	25,684	-30.693%
2023-10-24	3.9050	4.2400	3.9050	4.1960	+8.536%	36,457	-33.270%
2023-10-23	3.9400	3.9400	3.7400	3.8660	-1.613%	22,037	-27.574%
2023-10-20	4.0400	4.0696	3.7500	3.9294	-1.271%	38,393	-28.742%
2023-10-19	3.8500	4.3542	3.8200	3.9800	+8.149%	255,167	-29.648%
2023-10-18	3.6138	3.7799	3.5600	3.6801	+0.629%	26,928	-23.915%
2023-10-17	3.6450	3.6571	3.6450	3.6571	+0.192%	1,682	-23.437%
2023-10-16	3.6355	3.7149	3.6033	3.6501	+1.111%	7,486	-23.290%
2023-10-13	3.6700	3.6700	3.5707	3.6100	-2.168%	15,024	-22.438%
2023-10-12	3.7400	3.7500	3.6900	3.6900	-2.895%	6,814	-24.119%
2023-10-11	3.8043	3.8300	3.7400	3.8000	-0.524%	5,511	-26.316%
2023-10-10	3.7500	3.8328	3.7300	3.8200	-0.261%	18,752	-26.702%
2023-10-09	3.8300	3.8300	3.7235	3.8300	0.000%	5,069	-26.893%
2023-10-06	3.6900	3.9000	3.6500	3.8300	+3.514%	25,039	-26.893%
2023-10-05	3.6943	3.8000	3.6760	3.7000	-0.804%	11,285	-24.324%
2023-10-04	3.7173	3.7300	3.6300	3.7300	-0.533%	12,025	-24.933%
2023-10-03	3.8000	3.8000	3.6392	3.7500	-1.316%	9,110	-25.333%
2023-10-02	3.8500	3.8700	3.7600	3.8000	-1.554%	13,047	-26.316%
2023-09-29	3.8300	3.8699	3.7400	3.8600	+1.312%	10,068	-27.461%
2023-09-28	3.7000	3.8700	3.5000	3.8100	+4.959%	46,746	-26.509%
2023-09-27	3.6500	3.7700	3.6200	3.6300	-2.024%	20,565	-22.865%
2023-09-26	3.7500	3.8100	3.6700	3.7050	-3.516%	74,105	-24.426%
2023-09-25	3.9800	4.2999	3.8000	3.8400	-3.518%	23,751	-27.083%
2023-09-22	3.9300	4.0592	3.8000	3.9800	+0.759%	30,457	-29.648%
2023-09-21	3.8800	4.0696	3.7800	3.9500	+2.332%	60,265	-29.114%
2023-09-20	3.9800	4.6000	3.6400	3.8600	-11.060%	300,199	-27.461%
2023-09-19	4.5000	4.5700	4.3000	4.3400	-5.033%	20,732	-35.484%
2023-09-18	4.4000	4.6450	4.3000	4.5700	+1.759%	10,408	-38.731%
2023-09-15	4.5150	4.9200	4.3100	4.4910	-3.002%	7,444	-37.653%
2023-09-14	4.7000	4.9350	4.5100	4.6300	+0.043%	18,774	-39.525%
2023-09-13	4.6200	4.9318	4.6050	4.6280	-1.532%	7,533	-39.499%
2023-09-12	4.7000	5.2990	4.6100	4.7000	+1.293%	28,628	-40.426%
2023-09-11	4.7340	5.0400	4.5120	4.6400	-0.876%	26,019	-39.655%
2023-09-08	4.7500	4.9600	4.6020	4.6810	-2.071%	23,228	-40.184%
2023-09-07	5.0000	5.0530	4.6310	4.7800	-6.677%	53,687	-41.423%
2023-09-06	5.4130	5.4130	5.0050	5.1220	-3.358%	16,124	-45.334%
2023-09-05	5.5430	5.8200	5.2310	5.3000	-4.384%	13,999	-47.170%
2023-09-01	6.1100	6.1940	5.1000	5.5430	-10.741%	91,223	-49.486%
2023-08-31	6.7000	6.7000	6.2010	6.2100	-2.984%	26,650	-54.911%
2023-08-30	6.6000	6.7100	6.2000	6.4010	-15.331%	56,941	-56.257%
2023-08-29	7.2050	7.6000	7.0000	7.5600	+4.276%	53,055	-62.963%
2023-08-28	6.7000	7.4990	6.7000	7.2500	+9.500%	10,034	-61.379%
2023-08-25	6.7200	6.8080	6.6040	6.6210	-1.179%	4,668	-57.710%
2023-08-24	7.1000	7.3000	6.6040	6.7000	-3.888%	21,245	-58.209%
2023-08-23	6.8700	7.1950	6.8000	6.9710	+1.915%	8,787	-59.834%
2023-08-22	7.0000	7.2400	6.7480	6.8400	-2.286%	14,588	-59.064%
2023-08-21	7.0000	7.1190	6.6040	7.0000	+5.089%	19,893	-60.000%
2023-08-18	7.0900	7.1200	6.5010	6.6610	-4.829%	15,714	-57.964%
2023-08-17	6.8760	7.1200	6.7230	6.9990	+2.175%	9,758	-59.994%
2023-08-16	6.9100	7.2990	6.7000	6.8500	-1.154%	17,685	-59.124%
2023-08-15	7.2000	7.3300	6.9300	6.9300	-5.457%	13,785	-59.596%
2023-08-14	7.2500	7.8990	6.9300	7.3300	+1.243%	17,564	-61.801%
2023-08-11	7.1200	7.4350	7.0300	7.2400	-1.362%	22,253	-61.326%
2023-08-10	7.9000	7.9800	7.3010	7.3400	-5.327%	23,535	-61.853%
2023-08-09	8.4000	8.4000	7.6000	7.7530	-5.681%	33,205	-63.885%
2023-08-08	8.2100	8.4500	7.8500	8.2200	+0.122%	22,700	-65.937%
2023-08-07	8.3900	8.5000	7.8600	8.2100	+0.860%	32,596	-65.895%
2023-08-04	8.0000	8.3194	7.8030	8.1400	+2.506%	15,094	-65.602%
2023-08-03	7.8500	8.2500	7.8000	7.9410	+2.996%	15,893	-64.740%
2023-08-02	8.2000	8.2660	7.7000	7.7100	-8.105%	45,116	-63.684%
2023-08-01	8.4000	8.7000	8.2020	8.3900	-4.659%	11,178	-66.627%
2023-07-31	8.9100	9.0050	8.6010	8.8000	+2.756%	47,500	-68.182%
2023-07-28	8.0000	8.7970	7.6500	8.5640	+11.948%	69,298	-67.305%
2023-07-27	7.7000	7.9590	7.5100	7.6500	+0.473%	27,709	-63.399%
2023-07-26	7.7290	7.9800	7.6000	7.6140	-1.488%	10,016	-63.226%
2023-07-25	7.9000	8.1530	7.5500	7.7290	-2.951%	17,472	-63.773%
2023-07-24	7.7100	8.0890	7.7100	7.9640	+1.066%	11,244	-64.842%
2023-07-21	7.6500	7.9900	7.5000	7.8800	+2.311%	10,229	-64.467%
2023-07-20	7.9050	8.1498	7.6000	7.7020	-2.568%	9,934	-63.646%
2023-07-19	7.8800	8.1225	7.6000	7.9050	-1.679%	17,119	-64.579%
2023-07-18	8.0000	8.0930	7.8200	8.0400	-0.372%	10,930	-65.174%
2023-07-17	7.4700	8.0800	7.4700	8.0700	+5.767%	12,026	-65.304%
2023-07-14	8.1000	8.3000	7.5000	7.6300	-5.569%	15,854	-63.303%
2023-07-13	7.8000	8.1820	7.8000	8.0800	+5.292%	23,404	-65.347%
2023-07-12	7.7500	8.1950	7.4100	7.6739	-3.217%	29,967	-63.513%
2023-07-11	7.7500	8.0000	7.5000	7.9290	+2.442%	33,464	-64.687%
2023-07-10	8.2000	8.2000	7.0500	7.7400	-2.764%	69,180	-63.824%
2023-07-07	7.5000	8.1000	7.4000	7.9600	+2.710%	45,383	-64.824%
2023-07-06	9.0000	9.0380	7.4800	7.7500	-11.022%	78,803	-63.871%
2023-07-05	8.9000	9.1800	8.6000	8.7100	-2.135%	12,559	-67.853%
2023-07-03	8.9990	9.1360	8.7000	8.9000	-2.198%	13,533	-68.539%
2023-06-30	9.3500	9.4670	8.7660	9.1000	-1.119%	24,482	-69.231%
2023-06-29	10.2000	10.3500	9.0050	9.2030	-9.775%	42,458	-69.575%
2023-06-28	10.0000	10.3000	9.9010	10.2000	+2.616%	10,466	-72.549%
2023-06-27	10.3000	10.4000	9.9400	9.9400	-1.584%	7,610	-71.831%
2023-06-26	10.2000	10.2000	9.5000	10.1000	-0.980%	19,439	-72.277%
2023-06-23	10.1000	10.3000	9.5100	10.2000	+1.000%	6,668	-72.549%
2023-06-22	10.7000	10.8000	9.9600	10.0990	-4.726%	34,249	-72.274%
2023-06-21	9.3000	10.9000	9.0000	10.6000	+9.166%	37,766	-73.585%
2023-06-20	10.9000	10.9000	9.6000	9.7100	-10.917%	31,230	-71.164%
2023-06-16	11.0000	12.2000	10.3000	10.9000	+2.830%	89,902	-74.312%
2023-06-15	9.3000	10.9000	9.1300	10.6000	+11.685%	239,903	-73.585%
2023-06-14	9.4000	9.6900	9.0000	9.4910	+5.210%	162,211	-70.498%
2023-06-13	9.3000	9.6900	8.8190	9.0210	-3.000%	21,272	-68.961%
2023-06-12	8.8970	9.5000	8.7310	9.3000	+6.541%	25,253	-69.892%
2023-06-09	9.0000	9.6020	8.6000	8.7290	-1.921%	35,221	-67.923%
2023-06-08	8.8010	9.1000	8.5020	8.9000	+3.368%	22,232	-68.539%
2023-06-07	8.7000	8.9000	8.4200	8.6100	+0.116%	8,044	-67.480%
2023-06-06	8.1000	8.8000	8.0830	8.6000	+0.221%	17,173	-67.442%
2023-06-05	8.6000	9.0300	8.4600	8.5810	+0.977%	24,352	-67.370%
2023-06-02	8.4200	8.5980	8.0000	8.4980	+0.699%	25,895	-67.051%
2023-06-01	8.2910	8.7200	8.1000	8.4390	+0.452%	14,966	-66.821%
2023-05-31	9.1720	9.1720	8.2990	8.4010	-8.186%	44,796	-66.671%
2023-05-30	7.9940	9.2000	7.8100	9.1500	+14.289%	111,104	-69.399%
2023-05-26	7.8000	8.3800	7.5210	8.0060	-2.366%	72,467	-65.026%
2023-05-25	7.9020	8.8000	7.2310	8.2000	+17.143%	580,825	-65.854%
2023-05-24	6.8700	7.2000	6.7000	7.0000	-1.408%	15,682	-60.000%
2023-05-23	7.0000	7.2000	6.7560	7.1000	+1.429%	9,991	-60.563%
2023-05-22	6.7000	7.0000	6.6440	7.0000	+3.550%	7,072	-60.000%
2023-05-19	6.7000	6.9000	6.6000	6.7600	+0.880%	2,992	-58.580%
2023-05-18	6.6000	6.8000	6.6000	6.7010	-1.456%	3,294	-58.215%
2023-05-17	6.4000	6.8000	6.3600	6.8000	+1.493%	16,268	-58.824%
2023-05-16	6.7250	6.7990	6.4000	6.7000	+1.500%	5,936	-58.209%
2023-05-15	6.4000	6.7000	6.4000	6.6010	+0.779%	3,484	-57.582%
2023-05-12	6.8990	6.9000	6.5500	6.5500	-4.497%	9,337	-57.252%
2023-05-11	6.9010	7.0000	6.6000	6.8584	-0.588%	2,848	-59.174%
2023-05-10	6.7000	6.9590	6.5000	6.8990	+4.546%	14,059	-59.414%
2023-05-09	6.6230	6.8100	6.5000	6.5990	-0.362%	7,229	-57.569%
2023-05-08	6.7200	6.7200	6.4610	6.6230	+2.523%	4,301	-57.723%
2023-05-05	6.6880	6.8000	6.2500	6.4600	-5.000%	27,474	-56.656%
2023-05-04	6.8800	6.9000	6.6000	6.8000	+1.493%	6,394	-58.824%
2023-05-03	6.8800	7.0480	6.1000	6.7000	-2.204%	13,774	-58.209%
2023-05-02	7.6000	7.8000	6.8000	6.8510	-8.483%	34,799	-59.130%
2023-05-01	7.1480	7.8000	7.1250	7.4860	+5.362%	26,473	-62.597%
2023-04-28	7.1000	7.3000	6.8000	7.1050	+0.219%	12,512	-60.591%
2023-04-27	6.8000	7.2740	6.8000	7.0895	+2.746%	3,863	-60.505%
2023-04-26	7.1900	7.2500	6.7000	6.9000	-3.631%	16,166	-59.420%
2023-04-25	7.2700	7.2700	7.1000	7.1600	-0.611%	4,998	-60.894%
2023-04-24	7.2060	7.3500	7.0000	7.2040	-1.315%	2,412	-61.133%
2023-04-21	7.4600	7.4600	7.1030	7.3000	+1.010%	859	-61.644%
2023-04-20	7.5600	7.5840	7.2000	7.2270	+0.375%	7,263	-61.256%
2023-04-19	7.1280	7.8000	7.1000	7.2000	+0.348%	21,317	-61.111%
2023-04-18	7.0000	7.3000	6.9000	7.1750	+1.056%	6,187	-60.976%
2023-04-17	6.7500	7.3990	6.7500	7.1000	+1.183%	7,693	-60.563%
2023-04-14	7.0270	7.3000	6.6990	7.0170	-1.169%	12,718	-60.097%
2023-04-13	7.3000	7.3000	6.9000	7.1000	+2.041%	6,282	-60.563%
2023-04-12	7.1900	7.2000	6.8110	6.9580	-1.799%	6,095	-59.759%
2023-04-11	7.1000	7.4000	6.9010	7.0855	-0.204%	14,356	-60.483%
2023-04-10	7.1500	7.2990	7.0000	7.1000	-2.740%	12,333	-60.563%
2023-04-06	6.9310	7.4500	6.9310	7.3000	+4.286%	15,228	-61.644%
2023-04-05	6.9500	7.1000	6.9010	7.0000	+1.759%	5,189	-60.000%
2023-04-04	7.1510	7.1520	6.8120	6.8790	-3.099%	14,127	-59.296%
2023-04-03	7.3450	7.7750	6.8270	7.0990	-5.886%	38,946	-60.558%
2023-03-31	7.8570	7.9000	7.0100	7.5430	-3.911%	21,292	-62.879%
2023-03-30	8.3000	8.4000	7.6000	7.8500	+2.614%	30,712	-64.331%
2023-03-29	7.1000	7.7880	7.1000	7.6500	+10.072%	29,613	-63.399%
2023-03-28	6.8080	7.2000	6.8080	6.9500	+0.725%	8,816	-59.712%
2023-03-27	6.6630	6.9000	6.5190	6.9000	+1.471%	11,083	-59.420%
2023-03-24	6.8000	6.8000	6.6010	6.8000	+0.354%	6,805	-58.824%
2023-03-23	6.5150	6.9300	6.5000	6.7760	+7.556%	20,065	-58.678%
2023-03-22	6.5020	6.8490	6.3000	6.3000	-3.077%	141,498	-55.556%
2023-03-21	7.1000	7.3000	6.0000	6.5000	-10.751%	162,970	-56.923%
2023-03-20	7.4000	7.7000	7.1600	7.2830	-5.416%	20,505	-61.554%
2023-03-17	7.8100	8.1500	7.3000	7.7000	-1.873%	12,570	-63.636%
2023-03-16	7.8000	7.9980	7.6500	7.8470	+3.250%	30,672	-64.318%
2023-03-15	7.8000	8.0000	7.4000	7.6000	-1.656%	19,308	-63.158%
2023-03-14	7.2310	8.4980	7.1000	7.7280	+6.873%	33,653	-63.768%
2023-03-13	7.1000	7.4840	6.6610	7.2310	+0.431%	29,693	-61.278%
2023-03-10	7.7990	7.7990	7.0000	7.2000	-6.506%	19,958	-61.111%
2023-03-09	8.1000	8.1500	7.5520	7.7010	-3.738%	21,886	-63.641%
2023-03-08	8.0800	8.2810	7.6600	8.0000	+1.227%	7,933	-65.000%
2023-03-07	8.0010	8.4000	7.9005	7.9030	-1.225%	7,763	-64.570%
2023-03-06	8.8110	8.8110	7.6000	8.0010	-8.955%	29,745	-65.004%
2023-03-03	8.2000	8.9000	8.2000	8.7880	+7.472%	18,333	-68.138%
2023-03-02	7.6830	8.2000	7.6510	8.1770	+6.875%	16,523	-65.758%
2023-03-01	8.4000	8.8000	7.5070	7.6510	-7.261%	55,660	-63.403%
2023-02-28	8.4000	8.5000	8.0000	8.2500	-0.602%	9,244	-66.061%
2023-02-27	8.2000	8.5000	8.1010	8.3000	+2.469%	5,922	-66.265%
2023-02-24	8.4000	8.6400	8.0120	8.1000	-5.803%	14,787	-65.432%
2023-02-23	8.8000	9.0000	8.3000	8.5990	-0.244%	13,344	-67.438%
2023-02-22	9.0000	9.0640	8.6000	8.6200	+2.619%	46,208	-67.517%
2023-02-21	9.6000	9.6000	8.4000	8.4000	-12.088%	56,563	-66.667%
2023-02-17	10.0000	10.1000	9.4000	9.5550	-4.450%	18,221	-70.696%
2023-02-16	9.8000	10.2000	9.7310	10.0000	-1.961%	17,118	-72.000%
2023-02-15	10.7000	10.7000	9.5000	10.2000	-3.774%	34,620	-72.549%
2023-02-14	10.2000	10.6000	10.2000	10.6000	+2.913%	9,096	-73.585%
2023-02-13	10.3000	10.9000	10.3000	10.3000	0.000%	18,871	-72.816%
2023-02-10	11.1000	11.1190	10.1000	10.3000	-8.850%	52,456	-72.816%
2023-02-09	11.4000	11.6000	10.8000	11.3000	+3.670%	57,309	-75.221%
2023-02-08	11.4000	11.6000	10.8000	10.9000	-9.917%	77,288	-74.312%
2023-02-07	11.0000	13.4000	10.2000	12.1000	+21.000%	786,935	-76.860%
2023-02-06	10.2000	10.9000	9.9800	10.0000	-5.660%	22,539	-72.000%
2023-02-03	10.3000	11.0000	10.3000	10.6000	0.000%	12,765	-73.585%
2023-02-02	11.4000	11.4000	10.3000	10.6000	-3.636%	21,484	-73.585%
2023-02-01	9.7000	11.0000	9.6000	11.0000	+12.245%	29,408	-74.545%
2023-01-31	10.5000	10.5000	9.2000	9.8000	-1.010%	48,092	-71.429%
2023-01-30	10.6000	10.8000	9.6000	9.9000	-6.604%	46,274	-71.717%
2023-01-27	10.9000	10.9000	10.1000	10.6000	-0.935%	23,139	-73.585%
2023-01-26	11.3000	11.3000	10.2000	10.7000	-0.926%	35,724	-73.832%
2023-01-25	11.0000	11.0000	10.1000	10.8000	+0.935%	31,944	-74.074%
2023-01-24	10.9000	11.2000	10.5000	10.7000	+0.943%	17,352	-73.832%
2023-01-23	10.0000	10.9000	9.4010	10.6000	+11.462%	38,679	-73.585%
2023-01-20	9.6060	9.8900	9.3622	9.5100	+2.258%	17,697	-70.557%
2023-01-19	9.2000	9.5000	9.2000	9.3000	+3.333%	5,922	-69.892%
2023-01-18	9.4800	10.0000	9.0000	9.0000	-3.226%	16,196	-68.889%
2023-01-17	9.9000	10.5000	9.2000	9.3000	-4.927%	21,399	-69.892%
2023-01-13	10.1000	10.1000	9.0000	9.7820	-6.838%	96,357	-71.376%
2023-01-12	11.2000	11.2000	9.8000	10.5000	-4.545%	24,449	-73.333%
2023-01-11	11.8000	11.8000	10.8000	11.0000	-3.509%	29,534	-74.545%
2023-01-10	9.8000	11.8000	9.4990	11.4000	+16.327%	51,567	-75.439%
2023-01-09	9.6900	11.8920	9.6000	9.8000	+2.083%	126,586	-71.429%
2023-01-06	9.0000	9.7000	8.0000	9.6000	+17.059%	50,952	-70.833%
2023-01-05	7.3000	9.3000	7.3000	8.2010	+16.990%	77,017	-65.858%
2023-01-04	6.2500	7.2000	6.2500	7.0100	+18.814%	37,805	-60.057%
2023-01-03	6.0000	6.8000	5.2220	5.9000	-6.349%	23,531	-52.542%
2022-12-30	5.6910	6.4000	5.6910	6.3000	+10.333%	3,963	-55.556%
2022-12-29	5.8010	6.5000	5.7100	5.7100	-1.552%	12,978	-50.963%
2022-12-28	6.0000	6.2300	5.8000	5.8000	-3.333%	9,475	-51.724%
2022-12-27	6.4000	6.6000	5.6400	6.0000	-6.396%	33,028	-53.333%
2022-12-23	7.3020	7.3020	6.4100	6.4100	-14.533%	12,876	-56.318%
2022-12-22	7.8000	7.8000	7.3150	7.5000	+2.740%	4,198	-62.667%
2022-12-21	7.4000	7.7000	7.3000	7.3000	-3.426%	9,949	-61.644%
2022-12-20	8.1190	8.1410	7.2250	7.5590	-7.172%	11,327	-62.958%
2022-12-19	8.1000	8.6000	7.5010	8.1430	-0.695%	14,490	-65.615%
2022-12-16	7.3060	8.2000	7.3060	8.2000	+8.869%	26,039	-65.854%
2022-12-15	7.6020	8.1000	7.0000	7.5320	-3.473%	18,332	-62.825%
2022-12-14	7.7010	7.9000	7.6540	7.8030	-1.278%	11,150	-64.116%
2022-12-13	7.8000	8.3000	7.7270	7.9040	-0.566%	17,723	-64.575%
2022-12-12	8.0070	8.4970	7.6750	7.9490	-0.638%	22,806	-64.775%
2022-12-09	7.3000	8.2000	7.2050	8.0000	+5.263%	19,665	-65.000%
2022-12-08	7.9620	7.9620	7.3000	7.6000	+5.161%	31,282	-63.158%
2022-12-07	7.4000	7.4000	7.0100	7.2270	-5.677%	14,821	-61.256%
2022-12-06	8.0000	8.4970	7.3000	7.6620	-3.465%	30,739	-63.456%
2022-12-05	8.2000	8.4970	7.8000	7.9370	+5.883%	85,491	-64.722%
2022-12-02	6.9000	7.5970	6.8360	7.4960	+7.934%	43,597	-62.647%
2022-12-01	7.2900	7.2900	6.6330	6.9450	-4.706%	16,318	-59.683%
2022-11-30	6.0000	7.3510	6.0000	7.2880	+16.069%	54,673	-61.581%
2022-11-29	6.1540	6.5000	6.1250	6.2790	+6.424%	16,467	-55.407%
2022-11-28	5.9880	6.1000	5.8030	5.9000	-3.199%	11,324	-52.542%
2022-11-25	6.6000	6.6000	6.0100	6.0950	-7.624%	15,147	-54.061%
2022-11-23	6.2960	6.6000	6.0000	6.5980	+6.419%	32,516	-57.563%
2022-11-22	6.5000	6.5000	5.9020	6.2000	-4.025%	12,430	-54.839%
2022-11-21	6.6000	6.8650	6.3120	6.4600	-7.727%	18,107	-56.656%
2022-11-18	7.0000	7.4000	6.3220	7.0010	-2.764%	32,615	-60.006%
2022-11-17	8.3000	8.3000	7.0000	7.2000	-12.195%	84,172	-61.111%
2022-11-16	8.1000	9.3000	7.3000	8.2000	+13.889%	560,506	-65.854%
2022-11-15	6.0100	7.4000	6.0000	7.2000	+24.835%	99,159	-61.111%
2022-11-14	4.8990	5.7676	4.7490	5.7676	+21.295%	38,188	-51.453%
2022-11-11	4.5500	4.8250	4.3800	4.7550	+4.528%	23,580	-41.115%
2022-11-10	4.3000	4.8990	4.2570	4.5490	+8.698%	10,067	-38.448%
2022-11-09	4.5500	4.7000	4.1020	4.1850	-11.560%	14,009	-33.094%
2022-11-08	4.6000	4.8990	4.4000	4.7320	+1.939%	18,476	-40.828%
2022-11-07	4.5150	4.8000	4.4000	4.6420	+7.953%	12,779	-39.681%
2022-11-04	4.3500	4.8010	4.1500	4.3000	+3.291%	43,171	-34.884%
2022-11-03	4.1070	4.3590	4.0500	4.1630	-3.186%	24,619	-32.741%
2022-11-02	4.4100	4.5000	4.1500	4.3000	-4.189%	9,070	-34.884%
2022-11-01	4.3150	4.6746	4.2400	4.4880	+6.857%	10,172	-37.611%
2022-10-31	4.4000	4.5000	4.2000	4.2000	-3.293%	7,089	-33.333%
2022-10-28	4.0000	4.4000	3.8850	4.3430	+5.361%	23,519	-35.528%
2022-10-27	4.0000	4.3800	4.0000	4.1220	-1.388%	5,406	-32.072%
2022-10-26	4.2000	4.4000	4.0000	4.1800	+3.184%	25,819	-33.014%
2022-10-25	3.8000	4.4110	3.8000	4.0510	+6.605%	6,927	-30.881%
2022-10-24	4.4800	4.4800	3.8000	3.8000	-17.463%	54,900	-26.316%
2022-10-21	4.5100	4.9500	4.5100	4.6040	-3.843%	2,791	-39.183%
2022-10-20	4.5960	4.9000	4.5560	4.7880	+4.087%	6,700	-41.520%
2022-10-19	4.6000	4.9500	4.6000	4.6000	-2.148%	7,982	-39.130%
2022-10-18	4.7500	5.0000	4.5000	4.7010	-1.858%	17,208	-40.438%
2022-10-17	5.0710	5.0720	4.7900	4.7900	+6.444%	4,984	-41.545%
2022-10-14	4.9000	5.1550	4.3060	4.5000	-9.919%	32,534	-37.778%
2022-10-13	4.6020	5.1410	4.6020	4.9955	+3.706%	17,843	-43.950%
2022-10-12	5.1440	5.4000	4.6530	4.8170	-10.248%	39,457	-41.873%
2022-10-11	5.4000	5.6890	5.0130	5.3670	-2.595%	12,427	-47.829%
2022-10-10	5.6200	5.8405	5.4000	5.5100	-1.957%	6,299	-49.183%
2022-10-07	6.3000	6.5720	5.6160	5.6200	-12.543%	9,752	-50.178%
2022-10-06	6.5600	6.7620	6.2010	6.4260	-3.673%	8,997	-56.427%
2022-10-05	6.3000	6.7000	6.1100	6.6710	+2.631%	5,797	-58.027%
2022-10-04	6.1500	6.5600	5.9800	6.5000	+8.333%	14,656	-56.923%
2022-10-03	5.7000	6.1990	5.5440	6.0000	+1.885%	15,815	-53.333%
2022-09-30	6.0500	6.2010	5.8000	5.8890	-2.661%	28,981	-52.454%
2022-09-29	6.7150	6.7150	6.0470	6.0500	-11.095%	16,640	-53.719%
2022-09-28	7.0000	7.0000	6.7000	6.8050	-5.486%	8,759	-58.854%
2022-09-27	7.0000	7.5600	7.0000	7.2000	+0.293%	2,940	-61.111%
2022-09-26	6.7220	7.4010	6.7000	7.1790	+3.578%	19,095	-60.997%
2022-09-23	7.2000	7.2000	6.6010	6.9310	-6.966%	21,867	-59.602%
2022-09-22	7.6000	7.7740	7.1000	7.4500	-4.205%	8,428	-62.416%
2022-09-21	8.1000	8.3990	7.5000	7.7770	-3.988%	13,940	-63.996%
2022-09-20	8.1000	8.3500	8.0000	8.1000	-1.220%	7,373	-65.432%
2022-09-19	8.2000	8.5000	8.0560	8.2000	-4.551%	12,549	-65.854%
2022-09-16	8.4000	8.7228	8.4000	8.5910	-1.128%	4,020	-67.408%
2022-09-15	8.7000	8.8990	8.5110	8.6890	-0.115%	4,266	-67.775%
2022-09-14	8.6000	8.8400	8.4010	8.6990	-1.595%	8,352	-67.812%
2022-09-13	8.8000	9.2000	8.6000	8.8400	-3.913%	9,278	-68.326%
2022-09-12	8.9200	9.4700	8.9000	9.2000	+3.162%	21,518	-69.565%
2022-09-09	8.6000	9.2000	8.6000	8.9180	+1.352%	15,628	-68.603%
2022-09-08	8.7510	9.0000	8.6010	8.7990	+0.549%	11,303	-68.178%
2022-09-07	8.4000	8.9521	8.4000	8.7510	+1.779%	8,225	-68.004%
2022-09-06	8.9550	8.9980	8.4030	8.5980	-4.467%	14,713	-67.434%
2022-09-02	9.0000	9.1990	8.9000	9.0000	-0.453%	7,893	-68.889%
2022-09-01	9.3500	9.3500	8.7000	9.0410	-4.419%	18,154	-69.030%
2022-08-31	9.8000	9.8000	9.4000	9.4590	-2.364%	12,393	-70.399%
2022-08-30	10.0000	10.3000	9.3010	9.6880	-3.033%	21,691	-71.098%
2022-08-29	9.8000	10.2000	9.8000	9.9910	-0.090%	11,054	-71.975%
2022-08-26	11.0000	11.0160	9.7000	10.0000	-2.913%	38,130	-72.000%
2022-08-25	10.7000	10.7830	10.2000	10.3000	+3.000%	23,898	-72.816%
2022-08-24	10.6000	10.6000	9.5050	10.0000	-5.660%	38,477	-72.000%
2022-08-23	11.4000	12.0000	10.5000	10.6000	-8.621%	46,268	-73.585%
2022-08-22	11.6000	12.0000	11.5000	11.6000	-15.328%	62,898	-75.862%
2022-08-19	14.8000	16.5000	13.0000	13.7000	-22.159%	156,235	-79.562%
2022-08-18	13.1000	18.7990	11.9000	17.6000	+40.947%	699,472	-84.091%
2022-08-17	11.9000	12.8880	11.5000	12.4870	+5.822%	38,790	-77.577%
2022-08-16	11.3000	12.1000	11.3000	11.8000	+2.609%	15,416	-76.271%
2022-08-15	11.4000	11.8000	11.2990	11.5000	+0.877%	8,021	-75.652%
2022-08-12	11.4500	11.7000	11.3500	11.4000	0.000%	11,187	-75.439%
2022-08-11	11.8000	12.0000	11.3000	11.4000	-0.870%	18,323	-75.439%
2022-08-10	11.8990	12.2000	11.2000	11.5000	-2.542%	12,010	-75.652%
2022-08-09	12.5000	12.5000	11.5000	11.8000	-5.600%	8,016	-76.271%
2022-08-08	11.7000	13.4110	11.2000	12.5000	+10.619%	79,623	-77.600%
2022-08-05	11.3000	11.6000	11.0000	11.3000	0.000%	5,579	-75.221%
2022-08-04	11.6000	11.7000	11.2000	11.3000	-0.877%	6,386	-75.221%

.dark-mode .yzNG4t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzNG4t{ color: #333333; background-color: white; border: 2px solid #333333; }LIZILIZHI INC.stock NASDAQ

LIZI
LIZHI INC.
stock NASDAQ