Jiangsu Lopal Tech. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.15	13.42	12.73	12.83	12.83	-2.43%	3,639,000
Jan 19, 2026	13.35	13.36	13.09	13.15	13.15	-1.87%	2,660,500
Jan 16, 2026	14.40	14.46	13.35	13.40	13.40	-3.04%	8,349,500
Jan 15, 2026	13.45	14.12	13.22	13.82	13.82	4.14%	13,367,000
Jan 14, 2026	13.48	13.60	12.90	13.27	13.27	0.84%	8,315,500
Jan 13, 2026	13.10	13.55	13.01	13.16	13.16	0.46%	9,699,500
Jan 12, 2026	13.20	13.48	12.90	13.10	13.10	-1.73%	8,403,500
Jan 9, 2026	13.34	13.68	13.23	13.33	13.33	-0.89%	4,760,000
Jan 8, 2026	13.73	13.97	13.30	13.45	13.45	-2.11%	5,677,500
Jan 7, 2026	14.50	14.50	13.70	13.74	13.74	-4.65%	7,383,500
Jan 6, 2026	14.38	14.58	14.19	14.41	14.41	1.98%	9,929,500
Jan 5, 2026	14.18	14.30	13.91	14.13	14.13	-0.07%	7,047,500
Jan 2, 2026	13.77	14.16	13.65	14.14	14.14	2.76%	548,500
Dec 31, 2025	13.75	13.95	13.55	13.76	13.76	-0.15%	3,531,500
Dec 30, 2025	13.50	13.96	13.50	13.78	13.78	-0.22%	5,870,000
Dec 29, 2025	14.66	14.66	13.80	13.81	13.81	-1.99%	7,604,000
Dec 24, 2025	14.56	14.74	14.06	14.09	14.09	-2.89%	7,214,500
Dec 23, 2025	14.16	14.88	13.51	14.51	14.51	4.92%	22,647,500
Dec 22, 2025	13.59	14.17	13.48	13.83	13.83	2.83%	9,851,000
Dec 19, 2025	13.20	13.68	12.90	13.45	13.45	2.28%	10,600,000
Dec 18, 2025	13.38	13.55	13.04	13.15	13.15	-2.74%	5,168,000
Dec 17, 2025	13.20	13.70	13.14	13.52	13.52	2.89%	11,259,000
Dec 16, 2025	13.90	13.90	13.02	13.14	13.14	-4.78%	6,568,500
Dec 15, 2025	14.11	14.37	13.65	13.80	13.80	-1.50%	5,597,500
Dec 12, 2025	14.80	14.85	13.72	14.01	14.01	-3.45%	10,693,000
Dec 11, 2025	14.74	15.08	14.39	14.51	14.51	0.07%	9,248,500
Dec 10, 2025	14.62	14.90	14.04	14.50	14.50	1.47%	9,443,000
Dec 9, 2025	14.79	14.89	14.20	14.29	14.29	-4.16%	7,005,500
Dec 8, 2025	14.60	14.99	14.43	14.91	14.91	1.15%	9,418,000
Dec 5, 2025	14.91	15.15	14.47	14.74	14.74	-3.34%	12,236,500
Dec 4, 2025	16.88	16.93	15.21	15.25	15.25	-7.80%	20,997,500
Dec 3, 2025	15.81	16.87	15.80	16.54	16.54	12.21%	41,023,700
Dec 2, 2025	14.14	15.28	13.95	14.74	14.74	4.10%	22,833,500
Dec 1, 2025	14.83	15.08	14.16	14.16	14.16	-4.52%	11,870,500
Nov 28, 2025	14.15	15.36	14.03	14.83	14.83	2.28%	29,261,900
Nov 27, 2025	15.30	15.79	14.31	14.50	14.50	-4.61%	49,040,000
Nov 26, 2025	15.04	16.17	14.93	15.20	15.20	0.40%	37,859,050
Nov 25, 2025	14.16	19.80	14.16	15.14	15.14	22.89%	67,140,900
Nov 24, 2025	12.40	12.44	11.94	12.32	12.32	0.82%	5,497,500
Nov 21, 2025	13.31	13.50	12.13	12.22	12.22	-10.15%	9,213,500
Nov 20, 2025	14.43	15.00	13.38	13.60	13.60	-2.93%	11,808,500
Nov 19, 2025	14.25	15.21	13.97	14.01	14.01	-2.98%	12,304,500
Nov 18, 2025	15.30	15.48	13.91	14.44	14.44	-5.81%	14,312,000
Nov 17, 2025	15.16	15.53	14.60	15.33	15.33	4.50%	16,361,000
Nov 14, 2025	15.22	15.98	14.58	14.67	14.67	-6.68%	13,452,500
Nov 13, 2025	13.03	16.86	13.03	15.72	15.72	18.37%	48,547,900
Nov 12, 2025	13.26	13.42	12.18	13.28	13.28	1.61%	14,203,500
Nov 11, 2025	13.10	13.56	12.91	13.07	13.07	1.16%	15,734,500
Nov 10, 2025	13.14	13.38	12.67	12.92	12.92	1.33%	19,042,500
Nov 7, 2025	11.94	13.55	11.83	12.75	12.75	8.05%	46,998,500