Shanghai Laiyifen Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.95	13.07	12.82	12.94	12.94	-0.31%	5,246,700
Sep 25, 2025	13.09	13.21	12.96	12.98	12.98	-0.99%	6,647,497
Sep 24, 2025	13.07	13.26	13.04	13.11	13.11	-0.30%	6,655,358
Sep 23, 2025	13.37	13.37	12.93	13.15	13.15	-1.79%	8,030,880
Sep 22, 2025	13.58	13.58	13.30	13.39	13.39	-1.40%	5,683,140
Sep 19, 2025	13.75	13.75	13.37	13.58	13.58	-0.73%	7,464,662
Sep 18, 2025	13.94	14.00	13.56	13.68	13.68	-1.94%	12,364,519
Sep 17, 2025	14.35	14.35	13.93	13.95	13.95	-2.72%	13,485,932
Sep 16, 2025	14.38	14.46	14.20	14.34	14.34	-0.07%	8,506,355
Sep 15, 2025	14.30	14.48	14.12	14.35	14.35	0.49%	10,101,955
Sep 12, 2025	14.69	14.94	14.27	14.28	14.28	-2.19%	14,519,240
Sep 11, 2025	14.81	14.92	14.41	14.60	14.60	-1.02%	16,278,990
Sep 10, 2025	14.53	15.30	14.52	14.75	14.75	1.79%	22,929,266
Sep 9, 2025	14.86	14.88	14.42	14.49	14.49	-1.56%	14,400,179
Sep 8, 2025	14.67	15.04	14.51	14.72	14.72	-0.41%	22,465,645
Sep 5, 2025	14.45	14.86	13.90	14.78	14.78	3.07%	29,084,384
Sep 4, 2025	13.65	14.50	13.60	14.34	14.34	5.05%	25,219,096
Sep 3, 2025	14.22	14.35	13.60	13.65	13.65	-3.81%	11,204,481
Sep 2, 2025	14.31	14.47	14.08	14.19	14.19	-0.63%	14,140,465
Sep 1, 2025	13.81	14.47	13.74	14.28	14.28	2.59%	18,836,952
Aug 29, 2025	13.97	14.27	13.85	13.92	13.92	-0.50%	11,895,708
Aug 28, 2025	13.85	14.10	13.48	13.99	13.99	0.87%	14,431,080
Aug 27, 2025	14.12	14.28	13.83	13.87	13.87	-2.46%	14,723,073
Aug 26, 2025	14.12	14.30	14.00	14.22	14.22	0.42%	17,920,716
Aug 25, 2025	13.85	14.39	13.69	14.16	14.16	2.68%	23,311,202
Aug 22, 2025	13.78	13.86	13.50	13.79	13.79	-0.14%	14,236,188
Aug 21, 2025	13.88	14.16	13.77	13.81	13.81	-1.22%	17,590,420
Aug 20, 2025	13.52	14.19	13.48	13.98	13.98	2.19%	22,736,578
Aug 19, 2025	13.43	13.83	13.36	13.68	13.68	1.86%	15,959,097
Aug 18, 2025	13.39	13.51	13.30	13.43	13.43	0.75%	12,194,778
Aug 15, 2025	13.30	13.41	13.25	13.33	13.33	-0.07%	10,678,819
Aug 14, 2025	13.65	13.76	13.32	13.34	13.34	-2.84%	12,770,096
Aug 13, 2025	14.20	14.22	13.55	13.73	13.73	-1.01%	17,026,293
Aug 12, 2025	13.96	14.08	13.77	13.87	13.87	-2.46%	18,253,640
Aug 11, 2025	13.54	14.50	13.47	14.22	14.22	6.28%	37,794,937
Aug 8, 2025	13.22	13.59	13.12	13.38	13.38	1.52%	17,041,239
Aug 7, 2025	12.92	13.45	12.92	13.18	13.18	1.62%	15,979,099
Aug 6, 2025	13.03	13.03	12.90	12.97	12.97	-0.31%	4,100,439
Aug 5, 2025	12.92	13.02	12.90	13.01	13.01	0.70%	4,132,373
Aug 4, 2025	12.82	12.92	12.68	12.92	12.92	0.23%	2,953,700
Aug 1, 2025	12.87	12.90	12.81	12.89	12.89	0.31%	3,372,160
Jul 31, 2025	13.00	13.03	12.83	12.85	12.85	-1.38%	5,058,100
Jul 30, 2025	12.92	13.06	12.90	13.03	13.03	0.39%	5,675,000
Jul 29, 2025	13.15	13.19	12.86	12.98	12.98	-0.76%	7,548,600
Jul 28, 2025	13.08	13.15	13.03	13.08	13.08	-	3,941,280
Jul 25, 2025	13.17	13.20	13.05	13.08	13.08	-0.53%	4,936,461
Jul 24, 2025	12.96	13.15	12.92	13.15	13.15	1.15%	6,426,198
Jul 23, 2025	13.04	13.16	12.97	13.00	13.00	-0.76%	5,807,500
Jul 22, 2025	13.12	13.16	12.94	13.10	13.10	-0.08%	5,386,601
Jul 21, 2025	13.06	13.11	12.98	13.11	13.11	0.54%	5,098,340