Shenzhen Laibao Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.71	11.00	10.66	10.98	10.98	1.48%	9,352,520
Mar 26, 2026	11.16	11.24	10.79	10.82	10.82	-3.31%	12,173,080
Mar 25, 2026	10.99	11.30	10.99	11.19	11.19	2.01%	13,950,720
Mar 24, 2026	10.90	10.98	10.62	10.97	10.97	3.30%	14,291,540
Mar 23, 2026	11.15	11.25	10.49	10.62	10.62	-7.65%	26,733,330
Mar 20, 2026	12.22	12.39	11.50	11.50	11.50	-5.58%	26,534,265
Mar 19, 2026	12.15	12.38	12.11	12.18	12.18	-2.40%	16,428,858
Mar 18, 2026	12.23	12.50	12.21	12.48	12.48	1.71%	17,546,500
Mar 17, 2026	12.81	12.84	12.26	12.27	12.27	-4.51%	25,575,040
Mar 16, 2026	12.63	12.90	12.35	12.85	12.85	1.66%	35,101,680
Mar 13, 2026	12.23	12.93	12.23	12.64	12.64	2.51%	33,948,068
Mar 12, 2026	12.48	12.62	12.27	12.33	12.33	-1.83%	16,723,357
Mar 11, 2026	12.44	12.66	12.40	12.56	12.56	0.96%	19,129,730
Mar 10, 2026	12.27	12.45	12.25	12.44	12.44	1.80%	19,680,510
Mar 9, 2026	11.98	12.27	11.72	12.22	12.22	-	22,641,570
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