Zhejiang Laifual Drive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	29.08	30.30	27.60	30.02	30.02	6.45%	119,600
Nov 4, 2026	28.78	29.10	27.04	28.20	28.20	0.79%	58,000
Nov 3, 2026	29.30	29.54	27.06	27.98	27.98	-3.38%	41,300
Nov 2, 2026	29.52	30.80	28.50	28.96	28.96	-1.90%	65,500
Oct 30, 2026	29.50	31.16	29.04	29.52	29.52	-1.14%	101,600
Oct 29, 2026	31.22	31.30	29.60	29.86	29.86	-5.27%	115,600
Oct 28, 2026	29.92	34.00	29.92	31.52	31.52	5.35%	198,900
Oct 27, 2026	30.70	32.80	29.60	29.92	29.92	-2.54%	51,300
Oct 26, 2026	31.14	33.10	30.30	30.70	30.70	-1.41%	123,400
Oct 23, 2026	27.00	31.80	26.20	31.14	31.14	15.33%	104,000
Oct 22, 2026	29.30	29.64	27.00	27.00	27.00	-7.60%	71,500
Oct 21, 2026	30.70	30.96	28.70	29.22	29.22	-4.88%	29,500
Oct 20, 2026	29.50	32.28	29.50	30.72	30.72	4.99%	141,300
Oct 16, 2026	29.48	30.44	28.00	29.26	29.26	5.78%	132,000
Oct 15, 2026	29.90	29.90	27.60	27.66	27.66	-9.01%	220,000
Oct 14, 2026	33.14	34.40	30.20	30.40	30.40	-8.32%	157,900
Oct 13, 2026	37.50	37.50	32.28	33.16	33.16	-10.52%	138,700
Oct 12, 2026	40.16	41.50	37.04	37.06	37.06	-7.72%	49,200
Oct 9, 2026	42.18	43.36	40.16	40.16	40.16	-3.46%	59,800
Oct 8, 2026	43.14	43.24	40.80	41.60	41.60	-3.57%	83,600
Oct 7, 2026	43.74	43.74	42.62	43.14	43.14	-0.23%	22,500
Oct 6, 2026	44.06	44.06	43.20	43.24	43.24	-1.86%	8,300
Oct 5, 2026	43.50	44.92	43.10	44.06	44.06	1.29%	14,100
Oct 2, 2026	42.98	43.50	42.70	43.50	43.50	1.16%	26,100
Sep 30, 2026	43.50	43.92	42.60	43.00	43.00	-1.15%	64,400
Sep 29, 2026	46.52	46.52	43.42	43.50	43.50	-6.61%	33,600
Sep 28, 2026	46.00	47.40	45.88	46.58	46.58	1.26%	49,200
Sep 25, 2026	45.82	46.80	43.00	46.00	46.00	0.39%	35,200
Sep 24, 2026	46.20	47.00	45.78	45.82	45.82	-0.61%	24,300
Sep 23, 2026	47.98	48.00	45.50	46.10	46.10	-5.84%	86,300
Sep 22, 2026	49.60	51.10	47.80	48.96	48.96	-1.25%	40,500
Sep 21, 2026	53.45	53.45	48.20	49.58	49.58	-1.72%	44,100
Sep 18, 2026	48.00	53.00	47.04	50.45	50.45	8.03%	133,000
Sep 17, 2026	46.00	47.48	45.30	46.70	46.70	1.04%	46,900
Sep 16, 2026	47.50	47.50	45.20	46.22	46.22	-2.24%	74,700
Sep 15, 2026	50.60	50.60	46.70	47.28	47.28	-6.56%	89,000
Sep 14, 2026	51.75	51.85	48.76	50.60	50.60	-2.32%	49,900
Sep 11, 2026	50.55	52.60	50.00	51.80	51.80	0.58%	47,200
Sep 10, 2026	56.10	56.10	51.10	51.50	51.50	-8.20%	103,700
Sep 9, 2026	58.00	59.80	56.10	56.10	56.10	-3.28%	52,100
Sep 8, 2026	58.00	58.60	57.25	58.00	58.00	-	88,600
Sep 7, 2026	58.45	59.00	55.05	58.00	58.00	3.48%	62,100
Sep 4, 2026	59.50	60.30	55.50	56.05	56.05	-3.45%	126,100
Sep 3, 2026	59.60	60.60	58.00	58.05	58.05	-1.11%	126,200
Sep 2, 2026	60.50	60.50	58.25	58.70	58.70	0.34%	128,100
Sep 1, 2026	62.80	62.80	55.00	58.50	58.50	-4.33%	150,400
Aug 31, 2026	64.00	65.40	58.80	61.15	61.15	-2.55%	122,600
Aug 28, 2026	61.50	64.90	60.60	62.75	62.75	3.72%	154,900
Aug 27, 2026	59.40	62.00	59.00	60.50	60.50	1.94%	74,100
Aug 26, 2026	58.00	60.60	58.00	59.35	59.35	2.33%	47,000