Lafang China Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.40	15.97	15.22	15.35	15.35	-1.41%	16,569,359
Sep 29, 2026	14.10	15.57	13.98	15.57	15.57	10.04%	14,830,899
Sep 28, 2026	14.18	14.39	13.94	14.15	14.15	-0.07%	4,361,235
Sep 24, 2026	14.33	14.61	14.07	14.16	14.16	-1.53%	5,588,565
Sep 23, 2026	14.19	14.44	13.78	14.38	14.38	3.01%	6,887,800
Sep 22, 2026	14.12	14.28	13.86	13.96	13.96	-0.85%	4,578,799
Sep 21, 2026	13.50	14.17	13.45	14.08	14.08	3.61%	6,360,992
Sep 18, 2026	13.38	13.89	13.27	13.59	13.59	1.95%	4,595,722
Sep 17, 2026	13.13	13.35	13.06	13.33	13.33	0.98%	2,790,100
Sep 16, 2026	13.05	13.25	12.93	13.20	13.20	0.61%	3,036,300
Sep 15, 2026	13.46	13.49	13.06	13.12	13.12	-2.45%	3,541,300
Sep 14, 2026	13.42	13.62	13.33	13.45	13.45	-0.30%	3,112,000
Sep 11, 2026	13.89	13.95	13.44	13.49	13.49	-4.05%	5,321,500
Sep 10, 2026	14.43	14.44	14.00	14.06	14.06	-2.97%	5,365,000
Sep 9, 2026	14.85	14.95	14.45	14.49	14.49	-2.88%	5,940,886
Sep 8, 2026	14.57	14.96	14.46	14.92	14.92	2.26%	7,120,500
Sep 7, 2026	14.61	14.75	14.45	14.59	14.59	-0.14%	5,093,500
Sep 4, 2026	14.11	14.90	14.11	14.61	14.61	2.96%	9,364,014
Sep 3, 2026	14.68	14.84	14.12	14.19	14.19	-3.54%	7,570,800
Sep 2, 2026	14.31	14.83	14.20	14.71	14.71	2.15%	7,762,630
Sep 1, 2026	14.19	14.66	14.19	14.40	14.40	0.91%	8,087,004
Aug 31, 2026	14.15	14.30	13.97	14.27	14.27	0.07%	4,706,164
Aug 28, 2026	13.86	14.27	13.77	14.26	14.26	2.52%	6,464,904
Aug 27, 2026	13.92	14.07	13.76	13.91	13.91	-0.86%	5,403,898
Aug 26, 2026	13.80	14.25	13.80	14.03	14.03	0.50%	5,560,400
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%	17,749,903
Jul 30, 2026	15.71	16.65	14.96	15.02	15.02	-1.12%	24,429,761
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%	19,567,186
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