Jiangsu Lopal Tech. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.00	14.28	13.68	14.22	14.22	2.01%	19,426,889
Oct 30, 2026	13.89	14.60	13.81	13.94	13.94	-1.55%	15,481,200
Oct 29, 2026	14.60	14.64	14.16	14.16	14.16	-3.54%	12,574,600
Oct 28, 2026	14.39	14.81	14.34	14.68	14.68	2.02%	13,750,173
Oct 27, 2026	15.07	15.17	14.39	14.39	14.39	-4.58%	15,115,002
Oct 26, 2026	14.90	15.25	14.51	15.08	15.08	0.27%	20,987,590
Oct 23, 2026	14.31	15.11	13.89	15.04	15.04	1.90%	30,391,589
Oct 22, 2026	15.40	15.98	14.76	14.76	14.76	-4.16%	26,489,209
Oct 21, 2026	16.08	16.33	15.35	15.40	15.40	-5.41%	28,572,242
Oct 20, 2026	16.24	16.75	16.14	16.28	16.28	0.18%	21,589,184
Oct 19, 2026	17.00	17.04	15.95	16.25	16.25	-5.25%	29,683,340
Oct 16, 2026	17.85	18.08	16.93	17.15	17.15	-3.38%	32,421,586
Oct 15, 2026	17.71	18.17	17.40	17.75	17.75	-4.57%	40,327,200
Oct 14, 2026	19.60	19.93	18.60	18.60	18.60	-5.68%	41,321,499
Oct 13, 2026	20.10	20.29	19.01	19.72	19.72	-2.86%	58,417,160
Oct 12, 2026	21.01	21.79	20.28	20.30	20.30	-5.01%	75,645,519
Oct 9, 2026	21.60	22.80	21.00	21.37	21.37	2.05%	106,885,100
Oct 8, 2026	19.30	20.94	19.20	20.94	20.94	9.98%	83,811,870
Sep 30, 2026	17.52	19.04	17.15	19.04	19.04	9.99%	36,993,080
Sep 29, 2026	16.85	17.98	16.85	17.31	17.31	2.73%	15,742,061
Sep 28, 2026	17.65	17.80	16.73	16.85	16.85	-4.37%	9,420,627
Sep 24, 2026	18.02	18.05	17.62	17.62	17.62	-2.22%	6,622,780
Sep 23, 2026	18.17	18.18	17.85	18.02	18.02	-0.88%	7,216,466
Sep 22, 2026	18.30	18.40	18.12	18.18	18.18	-0.27%	8,701,849
Sep 21, 2026	18.29	18.39	18.13	18.23	18.23	-0.33%	8,755,369
Sep 18, 2026	18.37	18.43	18.20	18.29	18.29	0.55%	8,287,285
Sep 17, 2026	18.26	18.44	18.11	18.19	18.19	-0.93%	8,371,708
Sep 16, 2026	17.91	18.59	17.72	18.36	18.36	1.89%	13,166,786
Sep 15, 2026	17.77	18.30	17.74	18.02	18.02	1.01%	11,863,701
Sep 14, 2026	17.50	18.06	17.42	17.84	17.84	1.77%	9,460,474
Sep 11, 2026	17.90	17.90	17.23	17.53	17.53	-2.93%	12,673,573
Sep 10, 2026	18.38	18.40	18.04	18.06	18.06	-2.17%	8,398,034
Sep 9, 2026	18.38	18.65	18.25	18.46	18.46	0.27%	9,792,940
Sep 8, 2026	18.60	18.71	18.28	18.41	18.41	-0.97%	13,583,255
Sep 7, 2026	18.65	18.90	18.38	18.59	18.59	-0.59%	14,879,813
Sep 4, 2026	19.69	19.69	18.61	18.70	18.70	-4.30%	20,258,030
Sep 3, 2026	18.77	20.20	18.72	19.54	19.54	4.94%	26,772,075
Sep 2, 2026	18.90	18.90	18.37	18.62	18.62	-2.15%	13,245,720
Sep 1, 2026	19.38	19.60	19.02	19.03	19.03	-1.86%	14,984,561
Aug 31, 2026	19.50	19.50	19.01	19.39	19.39	-1.02%	14,871,827
Aug 28, 2026	19.61	19.80	19.48	19.59	19.59	-0.20%	16,268,206
Aug 27, 2026	19.40	19.63	18.91	19.63	19.63	1.24%	19,516,806
Aug 26, 2026	19.32	19.64	19.25	19.39	19.39	0.78%	14,765,615
Aug 25, 2026	19.69	19.80	18.93	19.24	19.24	-2.73%	17,382,425
Aug 24, 2026	19.86	20.40	19.69	19.78	19.78	0.66%	22,446,749
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