Shanghai Laiyifen Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	17.05	17.30	16.36	16.52	16.52	-4.23%	37,708,110
Apr 14, 2026	16.90	17.70	16.51	17.25	17.25	2.07%	50,357,840
Apr 13, 2026	17.15	17.50	16.00	16.90	16.90	-0.41%	69,283,305
Apr 10, 2026	16.67	16.97	16.00	16.97	16.97	9.98%	39,703,290
Apr 9, 2026	15.43	15.43	15.43	15.43	15.43	9.98%	8,862,102
Apr 8, 2026	12.94	14.03	12.92	14.03	14.03	10.04%	20,243,440
Apr 7, 2026	12.78	12.80	12.50	12.75	12.75	-0.23%	5,371,740
Apr 3, 2026	13.06	13.08	12.68	12.78	12.78	-1.92%	5,827,217
Apr 2, 2026	13.21	13.31	12.93	13.03	13.03	-1.73%	7,330,200
Apr 1, 2026	13.29	13.43	13.13	13.26	13.26	1.14%	8,835,920
Mar 31, 2026	13.40	13.72	12.98	13.11	13.11	-6.09%	21,088,380
Mar 30, 2026	13.73	14.02	13.65	13.96	13.96	0.65%	7,564,380
Mar 27, 2026	13.45	14.03	13.45	13.87	13.87	1.84%	10,095,580
Mar 26, 2026	14.34	14.55	13.42	13.62	13.62	-1.87%	16,898,280
Mar 25, 2026	13.35	14.02	13.01	13.88	13.88	6.28%	18,480,480
Mar 24, 2026	12.61	13.35	12.40	13.06	13.06	4.23%	8,283,167
Mar 23, 2026	12.89	12.92	12.32	12.53	12.53	-4.79%	7,763,739
Mar 20, 2026	13.45	13.53	13.06	13.16	13.16	-1.86%	7,295,631
Mar 19, 2026	13.56	13.80	13.31	13.41	13.41	-2.05%	6,076,030
Mar 18, 2026	13.40	13.71	13.40	13.69	13.69	1.63%	6,333,753
Mar 17, 2026	13.70	13.96	13.42	13.47	13.47	-2.18%	10,462,900
Mar 16, 2026	12.95	13.88	12.90	13.77	13.77	6.74%	24,220,316
Mar 13, 2026	13.18	13.45	12.82	12.90	12.90	-3.15%	8,957,540
Mar 12, 2026	12.98	13.78	12.98	13.32	13.32	2.46%	17,672,830
Mar 11, 2026	13.15	13.27	12.85	13.00	13.00	-0.99%	9,111,787
Mar 10, 2026	12.81	13.31	12.58	13.13	13.13	4.46%	13,102,090
Mar 9, 2026	12.30	12.88	12.29	12.57	12.57	0.56%	6,266,673
Mar 6, 2026	12.82	12.84	12.26	12.50	12.50	-2.65%	8,305,860
Mar 5, 2026	12.99	13.20	12.70	12.84	12.84	0.47%	12,395,540
Mar 4, 2026	12.12	13.25	11.96	12.78	12.78	5.36%	11,740,230
Mar 3, 2026	12.41	12.62	12.10	12.13	12.13	-2.88%	5,847,220
Mar 2, 2026	12.73	12.88	12.46	12.49	12.49	-2.95%	5,697,321
Feb 27, 2026	12.81	12.87	12.75	12.87	12.87	0.63%	2,995,407
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