Shenzhen Laibao Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.38	12.40	12.05	12.22	12.22	-1.77%	21,273,070
Mar 5, 2026	12.02	12.88	12.00	12.44	12.44	5.33%	41,056,950
Mar 4, 2026	11.76	11.98	11.70	11.81	11.81	-0.67%	14,444,080
Mar 3, 2026	12.37	12.45	11.80	11.89	11.89	-3.72%	23,330,160
Mar 2, 2026	12.25	12.48	12.17	12.35	12.35	-1.44%	18,276,702
Feb 27, 2026	12.48	12.53	12.35	12.53	12.53	-0.40%	15,390,610
Feb 26, 2026	12.32	12.59	12.22	12.58	12.58	2.03%	23,222,910
Feb 25, 2026	12.26	12.41	12.20	12.33	12.33	0.82%	15,024,560
Feb 24, 2026	12.22	12.36	12.06	12.23	12.23	1.75%	16,680,870
Feb 13, 2026	11.99	12.28	11.98	12.02	12.02	0.33%	15,689,940
Feb 12, 2026	11.87	12.00	11.84	11.98	11.98	0.67%	10,586,560
Feb 11, 2026	11.85	12.05	11.85	11.90	11.90	-	10,669,317
Feb 10, 2026	11.89	12.08	11.88	11.90	11.90	0.17%	12,379,870
Feb 9, 2026	11.76	11.89	11.69	11.88	11.88	1.80%	13,900,000
Feb 6, 2026	11.46	11.78	11.45	11.67	11.67	0.86%	10,430,276
Feb 5, 2026	11.72	11.73	11.56	11.57	11.57	-1.62%	8,865,043
Feb 4, 2026	11.56	11.77	11.51	11.76	11.76	1.29%	12,114,720
Feb 3, 2026	11.48	11.61	11.40	11.61	11.61	2.29%	12,644,570
Feb 2, 2026	11.83	11.86	11.34	11.35	11.35	-4.38%	15,299,750
Jan 30, 2026	11.66	11.96	11.48	11.87	11.87	1.45%	19,901,539
Jan 29, 2026	12.05	12.07	11.66	11.70	11.70	-3.31%	21,009,026
Jan 28, 2026	11.83	12.22	11.83	12.10	12.10	1.68%	32,698,148
Jan 27, 2026	11.60	11.96	11.40	11.90	11.90	2.85%	28,017,517
Jan 26, 2026	11.73	11.80	11.47	11.57	11.57	-1.36%	17,810,660
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