Jiangsu Lopal Tech. Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	30.12	30.27	29.06	29.47	29.47	-2.09%	41,617,441
May 11, 2026	30.32	30.97	29.71	30.10	30.10	-0.07%	46,667,200
May 8, 2026	31.62	32.11	29.96	30.12	30.12	-4.68%	63,657,884
May 7, 2026	33.21	33.49	31.03	31.60	31.60	-5.95%	83,071,937
May 6, 2026	33.79	34.28	32.71	33.60	33.60	1.30%	70,396,796
Apr 30, 2026	33.50	34.52	32.64	33.17	33.17	0.55%	83,023,170
Apr 29, 2026	29.45	32.99	29.43	32.99	32.99	10.00%	62,496,284
Apr 28, 2026	31.28	31.48	29.61	29.99	29.99	-4.82%	70,131,036
Apr 27, 2026	32.60	33.80	30.91	31.51	31.51	-3.22%	78,977,403
Apr 24, 2026	30.44	33.25	29.50	32.56	32.56	6.93%	91,155,172
Apr 23, 2026	28.62	31.40	27.95	30.45	30.45	6.39%	105,529,044
Apr 22, 2026	26.55	28.62	26.20	28.62	28.62	9.99%	100,209,476
Apr 21, 2026	26.22	26.66	25.22	26.02	26.02	-4.72%	72,184,540
Apr 20, 2026	25.92	27.68	25.92	27.31	27.31	5.08%	95,850,980
Apr 17, 2026	25.80	27.20	25.07	25.99	25.99	3.75%	121,325,500
Apr 16, 2026	24.10	25.05	24.10	25.05	25.05	10.01%	23,564,304
Apr 15, 2026	23.46	23.46	22.59	22.77	22.77	-3.84%	45,676,312
Apr 14, 2026	22.51	24.20	22.11	23.68	23.68	5.67%	66,034,069
Apr 13, 2026	21.90	22.89	21.78	22.41	22.41	1.40%	39,884,590
Apr 10, 2026	22.00	22.96	21.80	22.10	22.10	0.32%	45,646,990
Apr 9, 2026	22.09	22.40	21.10	22.03	22.03	-1.70%	33,008,230
Apr 8, 2026	21.70	22.80	21.17	22.41	22.41	5.21%	40,663,580
Apr 7, 2026	21.58	21.87	20.71	21.30	21.30	-1.30%	39,472,438
Apr 3, 2026	22.55	23.48	21.52	21.58	21.58	-2.57%	34,997,740
Apr 2, 2026	21.94	23.49	21.61	22.15	22.15	1.23%	54,231,807
Apr 1, 2026	22.18	22.88	21.01	21.88	21.88	-2.84%	60,152,667
Mar 31, 2026	22.47	23.80	21.70	22.52	22.52	0.45%	69,627,900
Mar 30, 2026	22.00	23.38	21.72	22.42	22.42	0.04%	63,749,650
Mar 27, 2026	20.35	22.60	20.26	22.41	22.41	7.12%	75,991,064
Mar 26, 2026	20.10	21.48	20.03	20.92	20.92	2.45%	61,870,320
Mar 25, 2026	19.90	21.10	19.88	20.42	20.42	2.61%	62,929,610
Mar 24, 2026	19.10	19.98	17.69	19.90	19.90	7.16%	66,130,800
Mar 23, 2026	18.24	18.86	18.18	18.57	18.57	4.33%	33,801,900
Mar 20, 2026	17.94	18.55	17.79	17.80	17.80	0.74%	19,710,440
Mar 19, 2026	17.91	18.25	17.62	17.67	17.67	-2.27%	11,202,920
Mar 18, 2026	18.60	18.65	17.91	18.08	18.08	-1.79%	12,768,309
Mar 17, 2026	18.84	19.07	18.38	18.41	18.41	-2.90%	13,515,940
Mar 16, 2026	18.65	19.26	18.52	18.96	18.96	1.44%	16,849,600
Mar 13, 2026	18.71	19.05	18.50	18.69	18.69	0.27%	20,282,003
Mar 12, 2026	18.32	18.65	18.13	18.64	18.64	0.87%	16,705,170
Mar 11, 2026	17.97	18.63	17.90	18.48	18.48	2.78%	18,917,200
Mar 10, 2026	17.80	18.15	17.80	17.98	17.98	1.58%	9,134,947
Mar 9, 2026	17.19	17.76	17.05	17.70	17.70	1.37%	12,192,010
Mar 6, 2026	17.47	17.66	17.38	17.46	17.46	-0.23%	7,566,755
Mar 5, 2026	17.39	17.63	17.36	17.50	17.50	2.16%	10,258,001
Mar 4, 2026	17.23	17.53	17.04	17.13	17.13	-1.55%	11,380,459
Mar 3, 2026	18.08	18.47	17.38	17.40	17.40	-3.76%	15,894,920
Mar 2, 2026	17.83	18.33	17.83	18.08	18.08	-3.32%	12,830,990
Feb 27, 2026	18.50	18.84	18.50	18.70	18.70	0.21%	8,815,861
Feb 26, 2026	19.10	19.20	18.56	18.66	18.66	-0.74%	14,319,590