Lafang China Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.04	14.23	13.58	13.96	13.96	-0.57%	7,263,900
Aug 24, 2026	14.39	14.60	13.84	14.04	14.04	-2.57%	5,645,500
Aug 21, 2026	14.78	14.90	14.21	14.41	14.41	-3.74%	6,588,205
Aug 20, 2026	14.28	15.15	14.27	14.97	14.97	5.57%	9,695,700
Aug 19, 2026	14.71	14.74	14.17	14.18	14.18	-4.64%	5,821,300
Aug 18, 2026	14.81	14.88	14.50	14.87	14.87	-	5,168,492
Aug 17, 2026	14.86	14.93	14.60	14.87	14.87	-0.47%	5,538,100
Aug 14, 2026	15.33	15.41	14.79	14.94	14.94	-2.54%	6,770,310
Aug 13, 2026	15.60	15.70	15.28	15.33	15.33	-2.42%	8,738,000
Aug 12, 2026	15.32	15.71	15.10	15.71	15.71	2.35%	9,095,300
Aug 11, 2026	15.09	15.58	15.04	15.35	15.35	0.79%	8,077,020
Aug 10, 2026	14.82	15.28	14.78	15.23	15.23	2.08%	7,124,500
Aug 7, 2026	14.89	15.03	14.59	14.92	14.92	-0.33%	6,299,900
Aug 6, 2026	15.27	15.27	14.77	14.97	14.97	-0.86%	6,090,950
Aug 5, 2026	15.27	15.40	15.00	15.10	15.10	-0.66%	9,050,760
Aug 4, 2026	15.10	15.65	14.85	15.20	15.20	2.70%	11,666,389
Aug 3, 2026	15.04	15.20	14.65	14.80	14.80	-0.27%	9,812,529
Jul 31, 2026	13.70	15.13	13.70	14.84	14.84	-1.20%	17,749,900
Jul 30, 2026	15.71	16.65	14.96	15.02	15.02	-1.12%	24,429,760
Jul 29, 2026	14.90	15.39	14.79	15.19	15.19	0.66%	14,547,580
Jul 28, 2026	14.58	15.18	14.46	15.09	15.09	4.57%	19,567,180
Jul 27, 2026	13.03	14.43	12.89	14.43	14.43	9.98%	12,539,876
Jul 24, 2026	13.70	14.12	13.12	13.12	13.12	-5.41%	9,271,076
Jul 23, 2026	13.67	13.87	13.52	13.87	13.87	-0.36%	7,713,500
Jul 22, 2026	13.82	14.15	13.63	13.92	13.92	-0.57%	9,335,730
Jul 21, 2026	14.35	14.49	13.70	14.00	14.00	-4.31%	11,961,630
Jul 20, 2026	14.52	14.93	14.23	14.63	14.63	1.81%	13,796,100
Jul 17, 2026	14.42	15.11	14.16	14.37	14.37	-2.31%	13,425,910
Jul 16, 2026	14.15	14.75	14.00	14.71	14.71	3.96%	19,451,160
Jul 15, 2026	13.33	14.37	13.22	14.15	14.15	8.35%	16,636,750
Jul 14, 2026	12.96	13.15	12.80	13.06	13.06	0.69%	3,200,100
Jul 13, 2026	13.42	13.44	12.88	12.97	12.97	-3.14%	3,166,900
Jul 10, 2026	13.20	13.65	12.90	13.39	13.39	1.44%	4,417,800
Jul 9, 2026	13.33	13.64	12.96	13.20	13.20	-1.93%	4,578,260
Jul 8, 2026	13.95	13.95	13.40	13.46	13.46	-2.68%	4,679,450
Jul 7, 2026	13.87	14.02	13.65	13.83	13.83	-1.36%	5,215,120
Jul 6, 2026	14.08	14.33	13.77	14.02	14.02	-0.28%	6,812,320
Jul 3, 2026	14.18	14.48	13.94	14.06	14.06	-0.85%	8,183,315
Jul 2, 2026	13.53	14.38	13.30	14.18	14.18	5.04%	13,575,550
Jul 1, 2026	12.80	13.70	12.56	13.50	13.50	5.63%	9,827,320
Jun 30, 2026	12.66	13.85	12.59	12.78	12.78	0.24%	10,433,210
Jun 29, 2026	12.40	13.08	12.04	12.75	12.75	2.49%	7,633,133
Jun 26, 2026	13.02	13.08	12.37	12.44	12.44	-4.97%	6,740,499
Jun 25, 2026	13.59	13.85	12.95	13.09	13.09	-4.10%	9,582,336
Jun 24, 2026	14.12	14.19	13.28	13.65	13.65	-4.21%	14,139,764
Jun 23, 2026	12.95	14.25	12.87	14.25	14.25	10.04%	7,462,259
Jun 22, 2026	12.77	13.00	12.28	12.95	12.95	0.39%	4,094,019
Jun 18, 2026	12.77	13.11	12.68	12.90	12.90	-	2,844,600
Jun 17, 2026	13.30	13.30	12.84	12.90	12.90	-3.01%	2,975,730
Jun 16, 2026	13.30	13.55	13.07	13.30	13.30	-0.97%	3,484,600