Lafang China Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.82	15.82	15.50	15.67	15.67	0.51%	2,827,320
Mar 24, 2026	15.16	15.62	14.96	15.59	15.59	4.91%	5,110,700
Mar 23, 2026	15.64	15.75	14.76	14.86	14.86	-7.18%	6,094,195
Mar 20, 2026	16.50	16.66	16.01	16.01	16.01	-2.73%	3,033,350
Mar 19, 2026	16.80	16.89	16.41	16.46	16.46	-3.01%	3,062,300
Mar 18, 2026	16.90	16.98	16.72	16.97	16.97	0.12%	2,223,200
Mar 17, 2026	17.30	17.38	16.93	16.95	16.95	-2.19%	2,564,700
Mar 16, 2026	17.06	17.36	17.05	17.33	17.33	1.70%	2,709,790
Mar 13, 2026	17.10	17.33	17.01	17.04	17.04	-1.33%	2,842,180
Mar 12, 2026	17.58	17.66	17.23	17.27	17.27	-2.21%	2,549,440
Mar 11, 2026	18.00	18.00	17.56	17.66	17.66	-1.56%	2,380,640
Mar 10, 2026	17.67	18.04	17.67	17.94	17.94	2.22%	3,453,699
Mar 9, 2026	17.85	17.88	17.30	17.55	17.55	-2.12%	2,950,300
Mar 6, 2026	17.66	17.98	17.63	17.93	17.93	0.96%	2,280,400
Mar 5, 2026	18.00	18.18	17.60	17.76	17.76	1.08%	3,308,500
Mar 4, 2026	17.63	17.83	17.33	17.57	17.57	-1.24%	3,847,637
Mar 3, 2026	18.36	18.60	17.72	17.79	17.79	-3.42%	4,345,060
Mar 2, 2026	19.08	19.22	18.34	18.42	18.42	-5.92%	6,322,110
Feb 27, 2026	19.82	19.84	19.51	19.58	19.58	-1.21%	2,461,110
Feb 26, 2026	20.25	20.25	19.73	19.82	19.82	-2.08%	3,552,200
Feb 25, 2026	19.97	20.39	19.77	20.24	20.24	2.17%	4,898,300
Feb 24, 2026	19.68	19.83	19.56	19.81	19.81	0.61%	2,625,050
Feb 13, 2026	20.26	20.26	19.68	19.69	19.69	-1.70%	2,460,400
Feb 12, 2026	20.24	20.25	19.93	20.03	20.03	-1.18%	2,545,940
Feb 11, 2026	20.47	20.51	20.24	20.27	20.27	-1.46%	2,420,970
Feb 10, 2026	21.05	21.05	20.39	20.57	20.57	-1.34%	3,415,960
Feb 9, 2026	20.69	20.98	20.52	20.85	20.85	1.12%	5,340,500
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