Jiangsu Lopal Tech. Group Co., Ltd. (SHA:603906)
China · Delayed Price · Currency is CNY 16.84
-0.72 (-4.10%)
Sep 18, 2025, 2:45 PM CST
Jiangsu Lopal Tech. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.00 | 18.78 | 17.12 | 17.56 | 17.56 | 2.87% | 125,503,782 |
| Sep 16, 2025 | 17.07 | 17.07 | 16.85 | 17.07 | 17.07 | 9.99% | 24,973,628 |
| Sep 15, 2025 | 15.65 | 16.09 | 15.49 | 15.52 | 15.52 | -0.83% | 36,352,340 |
| Sep 12, 2025 | 15.40 | 15.93 | 15.13 | 15.65 | 15.65 | 1.69% | 39,036,866 |
| Sep 11, 2025 | 15.43 | 15.63 | 15.26 | 15.39 | 15.39 | -0.97% | 27,370,866 |
| Sep 10, 2025 | 15.45 | 15.76 | 15.25 | 15.54 | 15.54 | -0.89% | 38,207,933 |
| Sep 9, 2025 | 15.74 | 16.20 | 15.57 | 15.68 | 15.68 | -1.32% | 51,721,205 |
| Sep 8, 2025 | 15.23 | 15.89 | 15.06 | 15.89 | 15.89 | 4.27% | 72,258,044 |
| Sep 5, 2025 | 14.09 | 15.55 | 14.02 | 15.24 | 15.24 | 6.95% | 63,968,398 |
| Sep 4, 2025 | 14.20 | 15.00 | 13.90 | 14.25 | 14.25 | -0.35% | 38,733,640 |
| Sep 3, 2025 | 14.60 | 15.00 | 14.20 | 14.30 | 14.30 | -2.05% | 26,156,078 |
| Sep 2, 2025 | 14.84 | 15.00 | 14.45 | 14.60 | 14.60 | -1.02% | 30,240,967 |
| Sep 1, 2025 | 14.40 | 14.84 | 14.30 | 14.75 | 14.75 | 1.79% | 26,280,631 |
| Aug 29, 2025 | 14.24 | 14.78 | 14.04 | 14.49 | 14.49 | 2.04% | 31,361,501 |
| Aug 28, 2025 | 14.38 | 14.51 | 13.60 | 14.20 | 14.20 | -1.18% | 30,100,540 |
| Aug 27, 2025 | 14.88 | 15.10 | 14.37 | 14.37 | 14.37 | -3.36% | 35,542,447 |
| Aug 26, 2025 | 14.80 | 15.10 | 14.55 | 14.87 | 14.87 | 0.13% | 30,469,268 |
| Aug 25, 2025 | 14.74 | 15.11 | 14.63 | 14.85 | 14.85 | 1.09% | 32,366,555 |
| Aug 22, 2025 | 14.67 | 14.95 | 14.55 | 14.69 | 14.69 | 0.62% | 21,607,118 |
| Aug 21, 2025 | 14.90 | 14.93 | 14.51 | 14.60 | 14.60 | -3.50% | 32,275,215 |
| Aug 20, 2025 | 15.26 | 15.27 | 14.86 | 15.13 | 15.13 | -2.01% | 27,241,140 |
| Aug 19, 2025 | 15.15 | 15.70 | 14.82 | 15.44 | 15.44 | 2.32% | 44,185,014 |
| Aug 18, 2025 | 15.00 | 15.32 | 14.90 | 15.09 | 15.09 | 1.62% | 33,116,442 |
| Aug 15, 2025 | 14.50 | 14.96 | 14.49 | 14.85 | 14.85 | 1.78% | 20,380,321 |
| Aug 14, 2025 | 14.96 | 15.13 | 14.56 | 14.59 | 14.59 | -2.34% | 24,957,005 |
| Aug 13, 2025 | 15.10 | 15.26 | 14.84 | 14.94 | 14.94 | -1.06% | 26,066,487 |
| Aug 12, 2025 | 15.18 | 15.26 | 14.85 | 15.10 | 15.10 | -0.92% | 32,562,295 |
| Aug 11, 2025 | 14.82 | 15.56 | 14.47 | 15.24 | 15.24 | 6.50% | 60,282,980 |
| Aug 8, 2025 | 14.30 | 14.89 | 14.25 | 14.31 | 14.31 | 0.77% | 28,059,760 |
| Aug 7, 2025 | 14.47 | 14.47 | 14.05 | 14.20 | 14.20 | -1.39% | 14,546,328 |
| Aug 6, 2025 | 14.19 | 14.40 | 14.05 | 14.40 | 14.40 | 1.62% | 17,296,400 |
| Aug 5, 2025 | 14.12 | 14.30 | 14.08 | 14.17 | 14.17 | 0.50% | 11,750,200 |
| Aug 4, 2025 | 13.75 | 14.14 | 13.52 | 14.10 | 14.10 | 1.73% | 14,795,809 |
| Aug 1, 2025 | 13.97 | 14.05 | 13.80 | 13.86 | 13.86 | -0.57% | 10,118,300 |
| Jul 31, 2025 | 13.90 | 14.15 | 13.87 | 13.94 | 13.94 | -0.29% | 14,330,828 |
| Jul 30, 2025 | 14.23 | 14.38 | 13.80 | 13.98 | 13.98 | -2.85% | 22,526,180 |
| Jul 29, 2025 | 14.39 | 14.69 | 14.18 | 14.39 | 14.39 | -0.62% | 18,456,895 |
| Jul 28, 2025 | 14.28 | 14.69 | 14.28 | 14.48 | 14.48 | 1.26% | 17,185,782 |
| Jul 25, 2025 | 14.75 | 14.83 | 14.26 | 14.30 | 14.30 | -0.97% | 20,930,204 |
| Jul 24, 2025 | 14.06 | 14.53 | 14.02 | 14.44 | 14.44 | 2.63% | 22,068,800 |
| Jul 23, 2025 | 14.31 | 14.38 | 13.92 | 14.07 | 14.07 | -2.22% | 18,566,900 |
| Jul 22, 2025 | 14.23 | 14.66 | 14.12 | 14.39 | 14.39 | 0.91% | 28,647,200 |
| Jul 21, 2025 | 14.11 | 14.31 | 14.09 | 14.26 | 14.26 | -0.42% | 16,762,940 |
| Jul 18, 2025 | 14.37 | 14.63 | 14.25 | 14.32 | 14.32 | 0.56% | 23,719,340 |
| Jul 17, 2025 | 13.96 | 14.25 | 13.91 | 14.24 | 14.24 | 1.64% | 15,824,424 |
| Jul 16, 2025 | 13.90 | 14.20 | 13.90 | 14.01 | 14.01 | 0.79% | 14,970,688 |
| Jul 15, 2025 | 14.65 | 14.67 | 13.89 | 13.90 | 13.90 | -6.08% | 41,342,799 |
| Jul 14, 2025 | 14.71 | 15.00 | 14.65 | 14.80 | 14.80 | 0.41% | 18,589,873 |
| Jul 11, 2025 | 14.68 | 14.89 | 14.45 | 14.74 | 14.74 | 0.75% | 21,111,400 |
| Jul 10, 2025 | 14.74 | 14.90 | 14.52 | 14.63 | 14.63 | -2.07% | 27,169,200 |