Lafang China Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.34	21.34	20.55	20.62	20.62	-3.33%	10,336,230
Feb 5, 2026	19.38	21.33	19.29	21.33	21.33	10.01%	6,251,470
Feb 4, 2026	19.47	19.53	19.18	19.39	19.39	-0.51%	2,287,010
Feb 3, 2026	18.93	19.60	18.80	19.49	19.49	2.96%	4,339,910
Feb 2, 2026	19.13	19.62	18.82	18.93	18.93	-1.46%	4,409,550
Jan 30, 2026	20.54	20.54	19.05	19.21	19.21	-6.38%	8,925,680
Jan 29, 2026	20.00	21.09	19.74	20.52	20.52	-1.44%	6,698,620
Jan 28, 2026	21.96	22.19	20.77	20.82	20.82	-5.02%	6,872,980
Jan 27, 2026	22.57	22.57	21.53	21.92	21.92	-2.62%	4,150,920
Jan 26, 2026	23.64	23.66	22.20	22.51	22.51	-4.78%	6,370,090
Jan 23, 2026	23.10	24.50	22.97	23.64	23.64	3.28%	8,365,850
Jan 22, 2026	22.90	23.08	22.51	22.89	22.89	-	3,100,510
Jan 21, 2026	22.33	23.40	21.93	22.89	22.89	2.10%	5,702,160
Jan 20, 2026	22.68	23.15	22.26	22.42	22.42	-0.71%	5,111,000
Jan 19, 2026	23.24	23.51	22.52	22.58	22.58	-3.30%	7,063,340
Jan 16, 2026	24.32	24.32	23.31	23.35	23.35	-3.79%	8,627,130
Jan 15, 2026	24.02	24.56	23.63	24.27	24.27	1.76%	13,733,660
Jan 14, 2026	22.58	24.19	22.20	23.85	23.85	5.62%	16,523,810
Jan 13, 2026	21.66	23.75	21.25	22.58	22.58	4.30%	12,396,170
Jan 12, 2026	20.54	22.13	20.53	21.65	21.65	5.51%	9,447,819
Jan 9, 2026	20.42	20.70	20.28	20.52	20.52	0.05%	3,320,700
Jan 8, 2026	20.11	20.59	20.11	20.51	20.51	0.98%	3,720,700
Jan 7, 2026	20.75	20.75	20.05	20.31	20.31	-0.15%	3,837,449
Jan 6, 2026	19.96	20.80	19.96	20.34	20.34	1.90%	5,280,500
Jan 5, 2026	19.36	19.99	19.29	19.96	19.96	3.10%	3,753,870
Dec 31, 2025	19.35	19.70	19.04	19.36	19.36	0.16%	2,906,470
Dec 30, 2025	19.79	19.95	19.21	19.33	19.33	-2.23%	3,880,900
Dec 29, 2025	20.02	20.07	19.71	19.77	19.77	-1.45%	2,844,500
Dec 26, 2025	20.29	20.29	19.97	20.06	20.06	-0.84%	1,883,240
Dec 25, 2025	20.10	20.30	20.01	20.23	20.23	0.60%	2,279,500
Dec 24, 2025	20.05	20.20	19.90	20.11	20.11	0.30%	1,672,530
Dec 23, 2025	20.50	20.50	20.02	20.05	20.05	-2.15%	3,210,100
Dec 22, 2025	20.58	20.69	20.30	20.49	20.49	-0.58%	2,661,150
Dec 19, 2025	19.90	20.70	19.83	20.61	20.61	3.46%	4,954,500
Dec 18, 2025	20.00	20.43	19.83	19.92	19.92	-0.94%	3,802,120
Dec 17, 2025	19.82	20.30	19.62	20.11	20.11	0.65%	3,366,830
Dec 16, 2025	20.13	20.67	19.92	19.98	19.98	-0.89%	3,579,200
Dec 15, 2025	20.18	20.48	20.05	20.16	20.16	0.10%	2,397,390
Dec 12, 2025	20.12	20.75	19.82	20.14	20.14	-1.27%	3,007,600
Dec 11, 2025	20.70	20.79	20.30	20.40	20.40	-1.45%	2,627,800
Dec 10, 2025	20.48	21.16	20.26	20.70	20.70	1.42%	4,515,700
Dec 9, 2025	20.30	20.62	20.22	20.41	20.41	-0.15%	1,728,800
Dec 8, 2025	20.30	20.55	20.20	20.44	20.44	0.74%	1,805,260
Dec 5, 2025	20.12	20.36	19.62	20.29	20.29	0.84%	2,562,100
Dec 4, 2025	20.42	20.71	20.06	20.12	20.12	-1.61%	2,077,400
Dec 3, 2025	20.75	20.84	20.40	20.45	20.45	-1.49%	1,897,160
Dec 2, 2025	20.80	20.95	20.64	20.76	20.76	-0.91%	1,967,950
Dec 1, 2025	21.13	21.14	20.78	20.95	20.95	-	2,298,760
Nov 28, 2025	20.69	20.98	20.45	20.95	20.95	0.62%	2,711,890
Nov 27, 2025	20.84	21.38	20.71	20.82	20.82	0.73%	4,701,100