Lafang China Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	13.37	13.65	13.23	13.43	13.43	1.51%	3,737,200
Jun 12, 2026	12.95	13.37	12.72	13.23	13.23	3.36%	4,211,906
Jun 11, 2026	13.02	13.05	12.64	12.80	12.80	-1.69%	2,932,776
Jun 10, 2026	13.13	13.34	12.84	13.02	13.02	-0.99%	3,159,400
Jun 9, 2026	13.21	13.36	12.87	13.15	13.15	1.08%	3,779,950
Jun 8, 2026	13.60	13.80	12.83	13.01	13.01	-4.27%	5,094,800
Jun 5, 2026	13.55	13.97	13.51	13.59	13.59	0.30%	3,990,990
Jun 4, 2026	13.92	14.09	13.48	13.55	13.55	-2.73%	2,998,700
Jun 3, 2026	14.07	14.14	13.67	13.93	13.93	-1.14%	4,104,380
Jun 2, 2026	14.54	14.73	14.03	14.09	14.09	-4.02%	4,271,900
Jun 1, 2026	14.17	14.77	13.88	14.68	14.68	3.60%	5,513,289
May 29, 2026	14.12	14.64	13.80	14.17	14.17	1.21%	4,870,020
May 28, 2026	14.03	14.13	13.60	14.00	14.00	-0.92%	3,236,320
May 27, 2026	14.14	14.55	13.83	14.13	14.13	0.86%	4,727,906
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