Shanghai Laiyifen Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.21	17.56	17.03	17.40	-	0.29%	1,394,600
Jun 2, 2026	17.78	17.78	16.89	17.35	17.35	-1.42%	10,418,840
Jun 1, 2026	17.80	18.02	17.36	17.60	17.60	-2.22%	10,206,980
May 29, 2026	18.55	18.86	17.74	18.00	18.00	-2.81%	10,537,270
May 28, 2026	18.80	18.89	18.11	18.52	18.52	-2.01%	7,767,500
May 27, 2026	19.00	19.09	18.50	18.90	18.90	-0.68%	10,634,980
May 26, 2026	19.15	19.89	18.99	19.03	19.03	-2.11%	11,379,460
May 25, 2026	20.48	20.60	18.86	19.44	19.44	-3.67%	20,523,430
May 22, 2026	19.47	20.58	19.44	20.18	20.18	5.10%	16,316,730
May 21, 2026	19.80	20.88	19.08	19.20	19.20	-2.69%	16,731,950
May 20, 2026	19.90	20.26	19.46	19.73	19.73	-0.45%	9,514,083
May 19, 2026	20.44	20.76	19.51	19.82	19.82	-1.49%	12,822,760
May 18, 2026	19.95	20.29	19.33	20.12	20.12	1.36%	15,158,460
May 15, 2026	20.91	21.50	19.73	19.85	19.85	-5.70%	22,066,250
May 14, 2026	20.44	21.68	20.20	21.05	21.05	2.88%	22,796,380
May 13, 2026	19.36	20.50	19.32	20.46	20.46	3.07%	23,676,860
May 12, 2026	18.70	20.08	18.50	19.85	19.85	7.12%	25,737,700
May 11, 2026	18.56	18.80	17.74	18.53	18.53	1.26%	15,270,090
May 8, 2026	18.71	18.98	18.28	18.30	18.30	-2.97%	20,620,460
May 7, 2026	18.00	19.34	17.50	18.86	18.86	4.37%	35,393,670
May 6, 2026	16.64	18.07	16.40	18.07	18.07	9.98%	16,458,780
Apr 30, 2026	15.60	16.65	15.49	16.43	16.43	4.05%	15,061,680
Apr 29, 2026	15.56	16.34	15.47	15.79	15.79	2.00%	13,784,500
Apr 28, 2026	15.25	15.80	15.25	15.48	15.48	0.52%	12,811,200
Apr 27, 2026	14.96	15.85	14.90	15.40	15.40	1.99%	15,249,780
Apr 24, 2026	15.01	15.90	15.01	15.10	15.10	-1.44%	14,773,790
Apr 23, 2026	16.15	16.19	15.30	15.32	15.32	-5.26%	19,394,300
Apr 22, 2026	16.02	16.32	15.54	16.17	16.17	-1.16%	17,251,600
Apr 21, 2026	16.89	16.96	16.23	16.36	16.36	-3.08%	18,273,140
Apr 20, 2026	16.78	17.07	16.29	16.88	16.88	-0.71%	24,001,890
Apr 17, 2026	16.43	17.20	16.35	17.00	17.00	3.41%	33,825,700
Apr 16, 2026	16.37	16.75	16.05	16.44	16.44	-0.48%	29,762,180
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%	69,283,300
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