Lafang China Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.14	14.55	13.83	13.91	-	-0.71%	2,995,600
May 26, 2026	14.25	14.39	13.81	14.01	14.01	-2.16%	3,920,400
May 25, 2026	14.56	14.64	14.20	14.32	14.32	-1.72%	2,803,100
May 22, 2026	14.65	14.80	14.40	14.57	14.57	0.07%	2,504,300
May 21, 2026	15.09	15.26	14.53	14.56	14.56	-3.51%	2,942,200
May 20, 2026	15.20	15.34	14.92	15.09	15.09	-1.69%	2,291,850
May 19, 2026	15.28	15.51	15.14	15.35	15.35	0.46%	1,951,340
May 18, 2026	15.37	15.46	15.08	15.28	15.28	-1.16%	3,034,600
May 15, 2026	15.66	15.82	15.34	15.46	15.46	-1.34%	2,592,460
May 14, 2026	16.04	16.09	15.54	15.67	15.67	-1.20%	4,041,410
May 13, 2026	15.69	16.05	15.63	15.86	15.86	1.02%	3,367,230
May 12, 2026	16.24	16.31	15.55	15.70	15.70	-3.80%	4,894,650
May 11, 2026	16.66	16.71	16.18	16.32	16.32	-1.98%	4,573,810
May 8, 2026	16.55	16.75	16.55	16.65	16.65	0.18%	2,334,000
May 7, 2026	16.56	16.85	16.55	16.62	16.62	0.12%	3,437,070
May 6, 2026	16.63	16.74	16.33	16.60	16.60	-0.12%	4,665,580
Apr 30, 2026	16.73	16.90	16.56	16.62	16.62	-1.48%	3,587,400
Apr 29, 2026	17.19	17.19	16.80	16.87	16.87	-1.92%	6,240,130
Apr 28, 2026	16.85	17.73	16.85	17.20	17.20	2.81%	10,130,830
Apr 27, 2026	16.49	16.79	16.30	16.73	16.73	1.39%	3,869,300
Apr 24, 2026	16.31	16.67	16.06	16.50	16.50	1.16%	3,317,889
Apr 23, 2026	16.28	16.44	16.12	16.31	16.31	0.06%	2,195,100
Apr 22, 2026	16.62	16.64	16.20	16.30	16.30	-2.16%	2,968,100
Apr 21, 2026	16.56	16.90	16.44	16.66	16.66	0.48%	3,290,336
Apr 20, 2026	16.41	16.61	16.12	16.58	16.58	1.53%	2,652,700
Apr 17, 2026	16.35	16.41	16.06	16.33	16.33	-0.18%	2,531,100
Apr 16, 2026	16.11	16.48	15.98	16.36	16.36	1.49%	2,964,660
Apr 15, 2026	16.14	16.28	15.98	16.12	16.12	-	2,576,600
Apr 14, 2026	16.02	16.14	15.80	16.12	16.12	1.07%	2,116,360
Apr 13, 2026	16.20	16.20	15.80	15.95	15.95	-0.44%	2,020,900
Apr 10, 2026	15.90	16.23	15.87	16.02	16.02	1.07%	2,692,930
Apr 9, 2026	16.27	16.27	15.74	15.85	15.85	-2.88%	3,081,279
Apr 8, 2026	16.00	16.33	15.90	16.32	16.32	3.68%	2,766,700
Apr 7, 2026	15.57	15.83	15.38	15.74	15.74	1.09%	2,065,200
Apr 3, 2026	15.96	16.18	15.50	15.57	15.57	-3.23%	2,396,200
Apr 2, 2026	16.21	16.39	16.01	16.09	16.09	-0.98%	2,610,330
Apr 1, 2026	16.30	16.35	15.80	16.25	16.25	2.59%	3,578,630
Mar 31, 2026	15.78	16.20	15.77	15.84	15.84	-0.25%	3,134,530
Mar 30, 2026	15.80	16.03	15.68	15.88	15.88	0.06%	2,620,594
Mar 27, 2026	15.71	16.00	15.52	15.87	15.87	2.45%	3,576,600
Mar 26, 2026	15.67	15.93	15.43	15.49	15.49	-1.15%	2,630,380
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