Shanghai Laiyifen Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	11.80	12.99	11.74	12.44	12.44	4.45%	15,507,234
Jul 21, 2026	11.88	12.09	10.85	11.91	11.91	0.08%	15,086,724
Jul 20, 2026	12.85	13.25	11.90	11.90	11.90	-9.98%	12,817,900
Jul 17, 2026	14.43	14.77	13.22	13.22	13.22	-10.01%	10,407,440
Jul 16, 2026	15.13	15.27	14.60	14.69	14.69	-4.24%	5,623,100
Jul 15, 2026	14.80	15.73	14.73	15.34	15.34	0.85%	7,989,777
Jul 14, 2026	14.45	15.25	14.21	15.21	15.21	5.26%	9,205,192
Jul 13, 2026	15.61	15.70	14.10	14.45	14.45	-7.37%	8,952,288
Jul 10, 2026	15.47	16.16	15.23	15.60	15.60	0.97%	8,207,900
Jul 9, 2026	15.61	15.78	14.62	15.45	15.45	-0.96%	8,686,086
Jul 8, 2026	16.01	16.18	15.35	15.60	15.60	-1.45%	6,481,880
Jul 7, 2026	16.60	16.63	15.71	15.83	15.83	-4.58%	7,898,450
Jul 6, 2026	16.45	17.50	16.45	16.59	16.59	0.91%	9,836,740
Jul 3, 2026	16.39	17.09	16.30	16.44	16.44	0.86%	8,232,620
Jul 2, 2026	15.50	16.92	15.50	16.30	16.30	3.69%	11,768,698
Jul 1, 2026	15.55	16.28	15.46	15.72	15.72	1.22%	7,810,799
Jun 30, 2026	15.98	16.06	15.36	15.53	15.53	-1.46%	7,460,740
Jun 29, 2026	15.87	16.55	15.64	15.76	15.76	-0.57%	9,420,259
Jun 26, 2026	16.40	16.66	15.80	15.85	15.85	-5.09%	10,742,479
Jun 25, 2026	17.47	17.85	16.38	16.70	16.70	-4.19%	17,392,308
Jun 24, 2026	16.52	17.76	16.52	17.43	17.43	4.50%	13,979,881
Jun 23, 2026	15.87	17.17	15.51	16.68	16.68	4.12%	13,645,221
Jun 22, 2026	16.84	17.34	15.43	16.02	16.02	-4.70%	18,158,725
Jun 18, 2026	18.00	19.00	16.78	16.81	16.81	-9.77%	32,925,110
Jun 17, 2026	17.90	19.31	17.20	18.63	18.63	6.15%	21,653,690
Jun 16, 2026	17.36	17.87	16.81	17.55	17.55	1.15%	13,512,800
Jun 15, 2026	16.00	17.44	16.00	17.35	17.35	6.97%	10,922,180
Jun 12, 2026	16.30	17.10	16.01	16.22	16.22	1.50%	9,342,700
Jun 11, 2026	15.83	16.28	15.56	15.98	15.98	1.65%	7,097,706
Jun 10, 2026	16.84	16.93	15.57	15.72	15.72	-5.19%	9,021,706
Jun 9, 2026	16.70	16.70	15.71	16.58	16.58	-1.01%	9,104,140
Jun 8, 2026	16.45	16.98	16.13	16.75	16.75	-1.70%	7,088,800
Jun 5, 2026	17.15	17.31	16.77	17.04	17.04	-0.47%	5,851,700
Jun 4, 2026	17.42	17.42	16.95	17.12	17.12	-1.83%	6,287,746
Jun 3, 2026	17.21	17.93	17.03	17.44	17.44	0.52%	7,174,460
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