Jiangsu Lopal Tech. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.90	11.15	10.61	11.12	11.12	1.46%	2,260,500
Feb 12, 2026	11.37	11.37	10.92	10.96	10.96	-2.66%	2,901,000
Feb 11, 2026	10.88	11.38	10.78	11.26	11.26	3.49%	4,153,000
Feb 10, 2026	11.06	11.06	10.86	10.88	10.88	-0.64%	2,002,500
Feb 9, 2026	11.20	11.20	10.88	10.95	10.95	0.09%	3,567,500
Feb 6, 2026	10.80	11.34	10.60	10.94	10.94	-0.82%	6,075,000
Feb 5, 2026	11.56	11.55	11.02	11.03	11.03	-4.09%	2,663,000
Feb 4, 2026	11.63	11.63	11.20	11.50	11.50	-0.26%	2,284,500
Feb 3, 2026	11.64	11.67	11.33	11.53	11.53	0.87%	2,142,000
Feb 2, 2026	11.80	11.80	11.33	11.43	11.43	-1.97%	2,519,500
Jan 30, 2026	12.11	12.11	11.36	11.66	11.66	-3.72%	6,226,000
Jan 29, 2026	12.01	12.35	11.93	12.11	12.11	-0.25%	3,930,500
Jan 28, 2026	12.70	12.70	11.90	12.14	12.14	-3.50%	6,315,500
Jan 27, 2026	12.94	12.94	12.21	12.58	12.58	-1.56%	2,907,000
Jan 26, 2026	13.11	13.18	12.76	12.78	12.78	-1.46%	3,155,500
Jan 23, 2026	12.74	13.10	12.74	12.97	12.97	1.81%	5,031,000
Jan 22, 2026	13.08	13.08	12.71	12.74	12.74	-1.39%	2,492,000
Jan 21, 2026	12.71	13.10	12.71	12.92	12.92	0.70%	3,044,500
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