Jiangsu Lopal Tech. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.86	20.40	19.69	19.78	19.78	0.66%	22,446,740
Aug 21, 2026	18.87	19.90	18.76	19.65	19.65	3.97%	25,159,851
Aug 20, 2026	19.45	19.52	18.78	18.90	18.90	-2.33%	17,559,853
Aug 19, 2026	19.74	20.73	19.27	19.35	19.35	-3.39%	25,616,478
Aug 18, 2026	20.60	20.88	19.92	20.03	20.03	-3.52%	23,466,528
Aug 17, 2026	19.99	20.79	19.80	20.76	20.76	3.90%	27,086,118
Aug 14, 2026	19.68	20.42	19.68	19.98	19.98	1.52%	20,255,391
Aug 13, 2026	20.20	20.22	19.68	19.68	19.68	-1.70%	19,943,329
Aug 12, 2026	19.84	20.31	19.70	20.02	20.02	0.96%	21,577,869
Aug 11, 2026	20.27	20.27	19.80	19.83	19.83	-2.27%	23,348,459
Aug 10, 2026	19.92	20.80	19.80	20.29	20.29	4.32%	38,063,162
Aug 7, 2026	19.69	19.98	19.10	19.45	19.45	-0.87%	23,797,672
Aug 6, 2026	19.45	19.80	19.25	19.62	19.62	0.10%	23,695,130
Aug 5, 2026	19.00	19.63	18.83	19.60	19.60	3.10%	27,572,426
Aug 4, 2026	18.75	19.08	18.69	19.01	19.01	1.22%	22,454,040
Aug 3, 2026	18.55	18.78	18.20	18.78	18.78	0.75%	18,566,754
Jul 31, 2026	18.48	18.96	18.48	18.64	18.64	1.58%	25,006,231
Jul 30, 2026	18.40	18.78	18.28	18.35	18.35	-2.55%	24,068,238
Jul 29, 2026	18.53	19.18	17.59	18.83	18.83	0.59%	39,987,796
Jul 28, 2026	19.51	19.80	18.59	18.72	18.72	-1.27%	41,163,983
Jul 27, 2026	17.57	18.96	17.50	18.96	18.96	9.98%	24,729,340
Jul 24, 2026	17.70	18.24	17.23	17.24	17.24	-4.86%	22,016,330
Jul 23, 2026	17.35	18.12	17.21	18.12	18.12	5.35%	31,675,855
Jul 22, 2026	17.50	17.82	16.97	17.20	17.20	-3.15%	23,549,370
Jul 21, 2026	17.46	17.85	16.36	17.76	17.76	3.50%	30,627,811
Jul 20, 2026	18.35	18.60	16.85	17.16	17.16	-7.24%	34,581,624
Jul 17, 2026	19.45	19.82	18.22	18.50	18.50	-5.13%	29,191,640
Jul 16, 2026	19.60	20.09	19.19	19.50	19.50	-1.42%	24,372,118
Jul 15, 2026	20.88	20.88	19.70	19.78	19.78	-4.95%	31,583,520
Jul 14, 2026	20.61	21.14	19.88	20.81	20.81	0.34%	36,028,070
Jul 13, 2026	21.50	21.77	20.50	20.74	20.74	-6.41%	44,313,841
Jul 10, 2026	23.91	24.62	22.16	22.16	22.16	-9.99%	65,914,590
Jul 9, 2026	25.80	26.20	24.62	24.62	24.62	-9.98%	23,402,790
Jul 8, 2026	29.70	30.28	27.35	27.35	27.35	-10.00%	46,959,486
Jul 7, 2026	28.71	30.65	28.55	30.39	30.39	4.83%	52,642,260
Jul 6, 2026	28.80	29.79	27.97	28.99	28.99	-1.06%	38,008,757
Jul 3, 2026	29.48	30.40	28.44	29.30	29.30	-1.11%	54,027,268
Jul 2, 2026	27.51	31.00	27.09	29.63	29.63	5.11%	68,657,257
Jul 1, 2026	27.40	28.50	26.70	28.19	28.19	6.26%	54,340,701
Jun 30, 2026	25.00	26.68	24.51	26.53	26.53	3.31%	38,944,015
Jun 29, 2026	25.05	25.94	23.36	25.68	25.68	-0.85%	40,560,853
Jun 26, 2026	28.01	28.65	25.88	25.90	25.90	-8.38%	50,927,875
Jun 25, 2026	28.10	28.98	27.80	28.27	28.27	-2.85%	58,702,769
Jun 24, 2026	27.32	29.30	26.32	29.10	29.10	5.97%	82,809,348
Jun 23, 2026	27.06	28.25	26.90	27.46	27.46	4.89%	81,959,477
Jun 22, 2026	24.27	26.18	23.90	26.18	26.18	10.00%	54,096,070
Jun 18, 2026	24.83	25.70	23.50	23.80	23.80	-4.69%	48,241,250
Jun 17, 2026	25.16	25.47	24.66	24.97	24.97	-2.99%	45,445,930
Jun 16, 2026	24.19	26.20	24.15	25.74	25.74	5.71%	58,193,920
Jun 15, 2026	24.16	24.76	23.85	24.35	24.35	0.12%	39,640,780