Jiangsu Lopal Tech. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.69	18.45	17.51	18.21	18.21	2.42%	15,082,230
Feb 5, 2026	18.08	18.11	17.78	17.78	17.78	-2.09%	10,690,680
Feb 4, 2026	18.07	18.18	17.82	18.16	18.16	0.44%	9,831,015
Feb 3, 2026	17.82	18.08	17.72	18.08	18.08	2.20%	9,998,157
Feb 2, 2026	17.90	18.16	17.67	17.69	17.69	-1.72%	11,799,430
Jan 30, 2026	18.22	18.32	17.68	18.00	18.00	-1.21%	16,691,774
Jan 29, 2026	18.30	18.57	17.98	18.22	18.22	-1.09%	12,621,419
Jan 28, 2026	18.76	18.76	18.28	18.42	18.42	-1.81%	12,621,290
Jan 27, 2026	19.20	19.31	18.20	18.76	18.76	-2.80%	19,663,480
Jan 26, 2026	19.88	20.18	19.23	19.30	19.30	-2.87%	19,334,360
Jan 23, 2026	19.22	19.87	19.22	19.87	19.87	3.44%	23,634,210
Jan 22, 2026	19.30	19.47	19.18	19.21	19.21	-0.88%	11,571,100
Jan 21, 2026	19.19	19.50	18.92	19.38	19.38	0.73%	12,869,780
Jan 20, 2026	19.85	19.91	19.08	19.24	19.24	-2.48%	19,893,010
Jan 19, 2026	19.66	19.90	19.51	19.73	19.73	-0.70%	17,718,970
Jan 16, 2026	20.78	20.78	19.66	19.87	19.87	-0.70%	31,065,799
Jan 15, 2026	19.55	20.32	19.55	20.01	20.01	1.52%	33,794,740
Jan 14, 2026	19.53	20.17	19.41	19.71	19.71	0.97%	32,758,520
Jan 13, 2026	19.80	20.09	19.40	19.52	19.52	-1.96%	33,412,090
Jan 12, 2026	20.16	20.40	19.83	19.91	19.91	-1.19%	40,678,560
Jan 9, 2026	20.00	20.38	19.83	20.15	20.15	0.35%	22,864,100
Jan 8, 2026	20.40	20.68	19.95	20.08	20.08	-2.24%	36,133,100
Jan 7, 2026	20.73	21.11	20.39	20.54	20.54	-1.91%	38,488,760
Jan 6, 2026	20.41	21.26	20.40	20.94	20.94	2.70%	42,581,093
Jan 5, 2026	20.29	20.50	20.09	20.39	20.39	1.90%	29,366,549
Dec 31, 2025	20.13	20.55	20.00	20.01	20.01	-0.94%	25,825,170
Dec 30, 2025	19.90	20.60	19.87	20.20	20.20	-1.03%	33,511,400
Dec 29, 2025	21.20	21.29	20.21	20.41	20.41	-5.07%	50,492,260
Dec 26, 2025	22.60	23.16	21.49	21.50	21.50	2.14%	75,338,090
Dec 25, 2025	20.15	21.23	19.86	21.05	21.05	3.54%	53,554,140
Dec 24, 2025	20.36	20.60	20.06	20.33	20.33	-1.36%	45,166,250
Dec 23, 2025	19.25	20.94	19.00	20.61	20.61	7.06%	69,903,720
Dec 22, 2025	18.68	19.48	18.68	19.25	19.25	1.96%	32,096,670
Dec 19, 2025	18.70	19.17	18.50	18.88	18.88	0.91%	29,395,720
Dec 18, 2025	19.08	19.29	18.70	18.71	18.71	-3.66%	31,713,750
Dec 17, 2025	18.75	19.50	18.70	19.42	19.42	4.18%	42,599,190
Dec 16, 2025	19.19	19.27	18.47	18.64	18.64	-2.31%	25,833,892
Dec 15, 2025	19.07	19.65	18.95	19.08	19.08	-0.78%	25,516,945
Dec 12, 2025	19.91	20.21	18.90	19.23	19.23	-3.90%	49,523,790
Dec 11, 2025	20.35	20.95	19.94	20.01	20.01	-1.19%	47,486,550
Dec 10, 2025	20.20	20.80	19.90	20.25	20.25	0.15%	45,004,870
Dec 9, 2025	20.61	20.80	20.13	20.22	20.22	-3.71%	42,579,350
Dec 8, 2025	20.87	21.17	20.40	21.00	21.00	-0.71%	59,349,720
Dec 5, 2025	21.00	21.79	20.81	21.15	21.15	-3.86%	65,938,110
Dec 4, 2025	24.00	24.00	21.88	22.00	22.00	-6.02%	109,528,300
Dec 3, 2025	23.41	23.41	23.00	23.41	23.41	10.01%	48,935,180
Dec 2, 2025	19.76	21.85	19.54	21.28	21.28	6.29%	87,861,620
Dec 1, 2025	20.89	21.12	19.94	20.02	20.02	-4.12%	80,427,470
Nov 28, 2025	19.50	21.99	19.50	20.88	20.88	3.26%	107,600,500
Nov 27, 2025	20.66	21.55	19.29	20.22	20.22	1.76%	127,908,300