Shanghai Laiyifen Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.83	14.13	13.36	13.50	13.50	-2.39%	6,163,000
Sep 29, 2026	13.46	13.95	13.40	13.83	13.83	1.77%	4,407,870
Sep 28, 2026	14.30	14.45	13.43	13.59	13.59	-5.03%	7,741,630
Sep 24, 2026	14.65	14.80	14.20	14.31	14.31	-1.31%	8,030,400
Sep 23, 2026	14.12	15.17	14.12	14.50	14.50	2.18%	11,684,360
Sep 22, 2026	13.73	14.30	13.64	14.19	14.19	3.35%	10,300,540
Sep 21, 2026	13.26	14.07	13.18	13.73	13.73	4.17%	9,681,447
Sep 18, 2026	13.08	13.34	13.03	13.18	13.18	0.84%	4,473,541
Sep 17, 2026	13.63	13.86	13.06	13.07	13.07	-4.25%	7,741,940
Sep 16, 2026	13.43	13.84	12.95	13.65	13.65	3.64%	9,640,340
Sep 15, 2026	13.08	13.38	12.72	13.17	13.17	1.31%	6,072,520
Sep 14, 2026	12.92	13.18	12.86	13.00	13.00	-0.61%	5,035,871
Sep 11, 2026	13.46	13.67	12.75	13.08	13.08	-4.80%	12,068,479
Sep 10, 2026	14.60	14.62	13.73	13.74	13.74	-6.08%	13,283,540
Sep 9, 2026	14.37	15.36	14.10	14.63	14.63	1.74%	15,062,940
Sep 8, 2026	14.35	14.49	14.18	14.38	14.38	0.70%	7,756,784
Sep 7, 2026	14.00	14.40	14.00	14.28	14.28	1.64%	7,864,953
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