Shanghai Laiyifen Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.20	14.44	13.90	14.05	14.05	-0.43%	8,511,380
Sep 3, 2026	14.00	14.28	13.77	14.11	14.11	0.79%	8,188,120
Sep 2, 2026	13.88	14.36	13.85	14.00	14.00	-0.43%	9,056,171
Sep 1, 2026	13.83	14.27	13.76	14.06	14.06	1.59%	9,286,580
Aug 31, 2026	13.75	14.05	13.60	13.84	13.84	-0.07%	4,657,960
Aug 28, 2026	13.75	13.98	13.68	13.85	13.85	0.36%	3,776,520
Aug 27, 2026	13.90	14.14	13.66	13.80	13.80	-0.93%	6,086,606
Aug 26, 2026	13.50	14.27	13.43	13.93	13.93	3.26%	6,536,941
Aug 25, 2026	13.09	13.61	12.88	13.49	13.49	2.04%	3,896,505
Aug 24, 2026	13.81	13.88	12.87	13.22	13.22	-4.27%	6,032,900
Aug 21, 2026	13.73	13.99	13.40	13.81	13.81	0.58%	3,963,840
Aug 20, 2026	14.00	14.00	13.57	13.73	13.73	0.37%	4,675,240
Aug 19, 2026	14.24	14.37	13.57	13.68	13.68	-5.66%	8,066,492
Aug 18, 2026	15.06	15.94	14.37	14.50	14.50	-2.03%	11,383,800
Aug 17, 2026	14.25	14.81	13.93	14.80	14.80	4.96%	9,713,500
Aug 14, 2026	14.18	14.24	13.71	14.10	14.10	-1.05%	6,108,980
Aug 13, 2026	14.26	14.49	14.10	14.25	14.25	-0.21%	5,649,641
Aug 12, 2026	14.19	14.29	14.01	14.28	14.28	0.71%	4,567,376
Aug 11, 2026	14.15	14.52	14.06	14.18	14.18	-1.66%	6,166,060
Aug 10, 2026	14.69	14.76	14.27	14.42	14.42	-0.89%	6,313,909
Aug 7, 2026	14.45	14.77	14.26	14.55	14.55	0.41%	6,630,874
Aug 6, 2026	14.50	14.82	14.19	14.49	14.49	-0.34%	7,024,819
Aug 5, 2026	14.42	14.56	14.20	14.54	14.54	2.11%	6,169,700
Aug 4, 2026	13.84	14.36	13.55	14.24	14.24	4.25%	8,060,161
Aug 3, 2026	13.23	13.69	13.17	13.66	13.66	3.25%	7,263,283
Jul 31, 2026	12.82	13.49	12.82	13.23	13.23	3.12%	6,426,924
Jul 30, 2026	13.36	13.70	12.74	12.83	12.83	-4.47%	8,604,870
Jul 29, 2026	13.13	13.55	13.10	13.43	13.43	2.52%	8,861,040
Jul 28, 2026	12.99	13.40	12.99	13.10	13.10	-0.76%	5,175,240
Jul 27, 2026	12.73	13.20	12.41	13.20	13.20	3.37%	6,600,832
Jul 24, 2026	12.82	12.92	12.40	12.77	12.77	-1.16%	7,150,147
Jul 23, 2026	12.34	13.00	12.24	12.92	12.92	3.86%	8,770,799
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