Shanghai Laiyifen Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.81	12.84	12.75	12.83	-	0.31%	1,851,587
Feb 26, 2026	13.08	13.08	12.72	12.79	12.79	-2.14%	6,730,861
Feb 25, 2026	13.04	13.10	12.97	13.07	13.07	0.85%	3,546,686
Feb 24, 2026	13.11	13.17	12.93	12.96	12.96	-0.77%	4,574,438
Feb 13, 2026	13.24	13.30	13.04	13.06	13.06	-0.68%	4,502,840
Feb 12, 2026	13.30	13.35	13.11	13.15	13.15	-1.13%	4,884,328
Feb 11, 2026	13.53	13.54	13.26	13.30	13.30	-1.85%	6,592,693
Feb 10, 2026	13.52	13.72	13.35	13.55	13.55	-	8,639,642
Feb 9, 2026	13.52	13.67	13.40	13.55	13.55	0.30%	6,886,302
Feb 6, 2026	13.70	13.84	13.41	13.51	13.51	-2.81%	10,128,810
Feb 5, 2026	13.62	14.20	13.58	13.90	13.90	1.46%	14,766,910
Feb 4, 2026	13.75	13.97	13.65	13.70	13.70	-0.65%	8,649,622
Feb 3, 2026	13.61	13.79	13.55	13.79	13.79	0.73%	9,728,673
Feb 2, 2026	13.43	13.96	13.34	13.69	13.69	2.85%	15,711,314
Jan 30, 2026	13.53	13.72	13.30	13.31	13.31	-2.63%	7,722,680
Jan 29, 2026	13.17	13.71	13.08	13.67	13.67	1.71%	10,247,780
Jan 28, 2026	13.22	13.98	13.22	13.44	13.44	1.59%	11,477,830
Jan 27, 2026	13.40	13.44	13.02	13.23	13.23	-1.12%	4,441,700
Jan 26, 2026	13.53	13.57	13.27	13.38	13.38	-1.18%	5,953,919
Jan 23, 2026	13.56	13.65	13.51	13.54	13.54	-0.73%	5,567,986
Jan 22, 2026	13.53	13.74	13.40	13.64	13.64	0.66%	6,541,619
Jan 21, 2026	13.16	13.58	13.04	13.55	13.55	2.42%	10,573,710
Jan 20, 2026	13.39	13.44	13.18	13.23	13.23	-1.42%	6,484,076
Jan 19, 2026	12.98	13.50	12.98	13.42	13.42	0.45%	6,285,001
Jan 16, 2026	13.55	13.56	13.27	13.36	13.36	-1.18%	7,910,480
Jan 15, 2026	13.80	13.93	13.44	13.52	13.52	-2.59%	11,217,960
Jan 14, 2026	13.80	14.06	13.61	13.88	13.88	1.17%	13,446,430
Jan 13, 2026	14.08	14.18	13.67	13.72	13.72	-2.63%	13,247,570
Jan 12, 2026	13.73	14.09	13.57	14.09	14.09	2.55%	18,589,310
Jan 9, 2026	13.81	13.93	13.63	13.74	13.74	-3.24%	20,777,560
Jan 8, 2026	13.63	14.28	13.53	14.20	14.20	4.11%	20,190,020
Jan 7, 2026	13.83	13.83	13.57	13.64	13.64	-1.45%	8,785,375
Jan 6, 2026	13.73	13.88	13.62	13.84	13.84	0.87%	11,047,360
Jan 5, 2026	13.64	13.77	13.52	13.72	13.72	-0.07%	7,381,400
Dec 31, 2025	13.60	13.78	13.31	13.73	13.73	1.63%	12,439,660
Dec 30, 2025	14.01	14.05	13.50	13.51	13.51	-4.25%	17,540,170
Dec 29, 2025	14.40	14.42	13.99	14.11	14.11	-1.95%	13,318,470
Dec 26, 2025	14.25	14.76	14.17	14.39	14.39	1.27%	22,224,760
Dec 25, 2025	14.26	14.40	14.06	14.21	14.21	-0.91%	13,701,540
Dec 24, 2025	14.21	14.39	14.09	14.34	14.34	0.42%	14,602,678
Dec 23, 2025	14.69	14.77	14.28	14.28	14.28	-2.12%	21,284,200
Dec 22, 2025	14.90	15.16	14.46	14.59	14.59	-2.01%	29,862,145
Dec 19, 2025	15.00	15.40	14.54	14.89	14.89	0.34%	59,870,370
Dec 18, 2025	13.90	14.84	13.90	14.84	14.84	10.01%	25,068,350
Dec 17, 2025	13.55	13.75	13.31	13.49	13.49	-0.59%	9,942,000
Dec 16, 2025	13.20	13.87	13.15	13.57	13.57	2.42%	12,632,859
Dec 15, 2025	13.04	13.39	13.04	13.25	13.25	1.84%	6,555,070
Dec 12, 2025	13.25	13.36	12.98	13.01	13.01	-1.29%	6,233,135
Dec 11, 2025	13.50	13.55	13.18	13.18	13.18	-2.80%	8,034,700
Dec 10, 2025	13.73	13.95	13.51	13.56	13.56	-1.09%	9,351,999