Shenzhen Laibao Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.60	11.74	11.54	11.73	11.73	1.38%	18,134,880
Jan 22, 2026	11.49	11.57	11.39	11.57	11.57	0.87%	13,137,610
Jan 21, 2026	11.33	11.52	11.27	11.47	11.47	0.70%	13,831,280
Jan 20, 2026	11.33	11.47	11.27	11.39	11.39	0.26%	12,539,950
Jan 19, 2026	11.34	11.40	11.25	11.36	11.36	0.35%	10,887,820
Jan 16, 2026	11.20	11.36	11.15	11.32	11.32	1.16%	12,385,940
Jan 15, 2026	11.08	11.19	11.05	11.19	11.19	0.36%	9,218,223
Jan 14, 2026	11.21	11.32	10.99	11.15	11.15	-0.09%	15,150,990
Jan 13, 2026	11.38	11.38	11.14	11.16	11.16	-1.93%	14,890,830
Jan 12, 2026	11.22	11.43	11.19	11.38	11.38	1.61%	17,791,910
Jan 9, 2026	11.16	11.26	11.10	11.20	11.20	0.36%	12,073,300
Jan 8, 2026	11.11	11.22	11.09	11.16	11.16	0.45%	10,126,980
Jan 7, 2026	11.17	11.21	11.08	11.11	11.11	-0.54%	9,131,456
Jan 6, 2026	11.02	11.25	11.01	11.17	11.17	1.36%	12,554,870
Jan 5, 2026	10.96	11.06	10.91	11.02	11.02	0.55%	9,797,178
Dec 31, 2025	11.08	11.08	10.95	10.96	10.96	-0.63%	5,746,439
Dec 30, 2025	11.00	11.10	10.90	11.03	11.03	0.18%	6,201,868
Dec 29, 2025	10.95	11.06	10.94	11.01	11.01	0.36%	5,546,496
Dec 26, 2025	11.02	11.09	10.93	10.97	10.97	-0.81%	8,302,796
Dec 25, 2025	10.93	11.08	10.83	11.06	11.06	1.00%	8,752,140
Dec 24, 2025	10.78	10.98	10.78	10.95	10.95	2.05%	9,885,060
Dec 23, 2025	10.81	10.88	10.71	10.73	10.73	-0.92%	5,681,735
Dec 22, 2025	10.72	10.92	10.71	10.83	10.83	0.74%	5,033,240
Dec 19, 2025	10.70	10.81	10.69	10.75	10.75	0.84%	5,758,510
Dec 18, 2025	10.57	10.75	10.54	10.66	10.66	0.38%	6,325,249
Dec 17, 2025	10.50	10.69	10.36	10.62	10.62	0.85%	7,360,795
Dec 16, 2025	10.65	10.68	10.42	10.53	10.53	-1.40%	7,815,091
Dec 15, 2025	10.62	10.77	10.57	10.68	10.68	-0.19%	5,674,857
Dec 12, 2025	10.71	10.88	10.63	10.70	10.70	-0.47%	7,846,700
Dec 11, 2025	10.93	10.97	10.71	10.75	10.75	-1.65%	6,317,255
Dec 10, 2025	11.02	11.04	10.81	10.93	10.93	-1.00%	7,547,989
Dec 9, 2025	11.00	11.11	10.96	11.04	11.04	0.09%	8,017,415
Dec 8, 2025	11.04	11.09	10.97	11.03	11.03	0.09%	7,353,520
Dec 5, 2025	10.84	11.02	10.74	11.02	11.02	1.66%	7,397,419
Dec 4, 2025	10.82	10.86	10.67	10.84	10.84	-0.09%	6,022,263
Dec 3, 2025	10.90	10.96	10.82	10.85	10.85	-0.82%	7,426,600
Dec 2, 2025	10.92	11.02	10.89	10.94	10.94	-0.27%	6,782,064
Dec 1, 2025	10.74	11.02	10.68	10.97	10.97	2.24%	10,640,970
Nov 28, 2025	10.66	10.73	10.60	10.73	10.73	0.47%	6,120,863
Nov 27, 2025	10.43	10.95	10.43	10.68	10.68	2.30%	18,872,690
Nov 26, 2025	10.40	10.54	10.37	10.44	10.44	0.38%	7,038,431
Nov 25, 2025	10.39	10.54	10.35	10.40	10.40	0.78%	7,035,000
Nov 24, 2025	10.22	10.37	10.16	10.32	10.32	1.67%	8,386,491
Nov 21, 2025	10.51	10.55	10.13	10.15	10.15	-4.25%	14,444,000
Nov 20, 2025	10.70	10.75	10.57	10.60	10.60	-0.47%	8,054,109
Nov 19, 2025	10.83	10.90	10.60	10.65	10.65	-2.02%	10,831,320
Nov 18, 2025	10.99	10.99	10.83	10.87	10.87	-1.18%	8,870,360
Nov 17, 2025	11.05	11.09	10.96	11.00	11.00	-0.45%	7,794,490
Nov 14, 2025	11.11	11.23	11.05	11.05	11.05	-1.16%	7,784,200
Nov 13, 2025	11.09	11.22	11.06	11.18	11.18	0.72%	8,543,600