Lafang China Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	16.14	16.26	15.98	16.07	-	-0.31%	1,355,400
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
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