Jiangsu Lopal Tech. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	12.06	12.10	11.64	11.80	11.80	-3.67%	17,356,000
Nov 5, 2025	11.00	12.54	10.80	12.25	12.25	10.46%	39,261,000
Nov 4, 2025	11.69	11.87	10.90	11.09	11.09	-3.82%	7,012,000
Nov 3, 2025	11.90	12.01	11.42	11.53	11.53	-1.87%	8,556,500
Oct 31, 2025	11.86	13.10	11.57	11.75	11.75	-1.59%	38,878,000
Oct 30, 2025	11.29	12.17	11.29	11.94	11.94	5.20%	13,239,000
Oct 28, 2025	11.31	11.60	11.10	11.35	11.35	0.44%	4,480,503
Oct 27, 2025	11.13	11.68	11.13	11.30	11.30	1.99%	6,453,504
Oct 24, 2025	10.71	11.13	10.71	11.08	11.08	3.94%	5,527,001
Oct 23, 2025	10.50	10.78	10.09	10.66	10.66	1.52%	5,246,500
Oct 22, 2025	10.85	10.85	10.40	10.50	10.50	-1.69%	2,483,500
Oct 21, 2025	10.93	10.93	10.61	10.68	10.68	-0.47%	3,400,500
Oct 20, 2025	10.95	11.00	10.62	10.73	10.73	0.28%	6,078,500
Oct 17, 2025	11.64	11.86	10.60	10.70	10.70	-6.88%	7,750,500
Oct 16, 2025	11.32	11.89	11.32	11.49	11.49	-2.30%	4,418,000
Oct 15, 2025	11.84	12.26	11.55	11.76	11.76	0.77%	6,802,500
Oct 14, 2025	12.60	12.60	11.40	11.67	11.67	-4.19%	7,131,000
Oct 13, 2025	11.33	12.30	11.30	12.18	12.18	0.08%	9,552,000
Oct 10, 2025	12.40	13.44	12.04	12.17	12.17	-3.41%	14,900,000
Oct 9, 2025	13.20	13.55	12.58	12.60	12.60	-8.16%	15,192,500
Oct 8, 2025	13.14	13.83	12.84	13.72	13.72	4.65%	1,908,500
Oct 6, 2025	13.05	13.36	12.74	13.11	13.11	-1.28%	1,212,311
Oct 3, 2025	13.30	13.43	12.77	13.28	13.28	-0.52%	1,848,500
Oct 2, 2025	12.50	13.49	12.28	13.35	13.35	7.92%	4,233,500
Sep 30, 2025	12.10	12.60	11.85	12.37	12.37	4.56%	19,307,180
Sep 29, 2025	11.34	12.43	11.34	11.83	11.83	4.41%	24,586,500
Sep 26, 2025	11.60	11.99	11.33	11.33	11.33	-2.50%	14,635,500
Sep 25, 2025	11.98	12.10	11.60	11.62	11.62	-1.69%	11,873,500
Sep 24, 2025	11.81	12.35	11.47	11.82	11.82	0.08%	17,419,000