Shenzhen Laibao Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.41	12.45	11.54	11.65	11.65	-6.05%	36,577,241
May 28, 2026	12.01	12.78	11.95	12.40	12.40	1.06%	49,217,872
May 27, 2026	11.98	12.33	11.68	12.27	12.27	2.68%	46,238,470
May 26, 2026	11.77	12.09	11.65	11.95	11.95	0.76%	33,805,730
May 25, 2026	11.40	12.22	11.34	11.86	11.86	3.94%	34,876,050
May 22, 2026	10.94	11.44	10.73	11.41	11.41	5.65%	25,787,175
May 21, 2026	11.14	11.58	10.77	10.80	10.80	-1.19%	24,591,730
May 20, 2026	10.99	11.07	10.78	10.93	10.93	-1.26%	10,259,755
May 19, 2026	10.79	11.08	10.69	11.07	11.07	1.93%	12,527,934
May 18, 2026	10.73	10.93	10.62	10.86	10.86	0.93%	9,428,694
May 15, 2026	10.95	11.10	10.66	10.76	10.76	-2.00%	15,651,719
May 14, 2026	11.27	11.28	10.98	10.98	10.98	-2.66%	15,436,673
May 13, 2026	11.00	11.34	10.92	11.28	11.28	2.55%	15,705,100
May 12, 2026	11.05	11.13	10.96	11.00	11.00	-1.17%	10,954,980
May 11, 2026	11.07	11.14	10.99	11.13	11.13	0.82%	13,611,561
May 8, 2026	10.78	11.05	10.71	11.04	11.04	1.47%	12,249,500
May 7, 2026	10.64	10.94	10.63	10.88	10.88	2.16%	12,029,230
May 6, 2026	10.56	10.77	10.56	10.65	10.65	1.62%	11,191,461
Apr 30, 2026	10.59	10.64	10.38	10.48	10.48	-1.50%	11,073,502
Apr 29, 2026	10.44	10.67	10.40	10.64	10.64	1.82%	9,437,101
Apr 28, 2026	10.73	10.74	10.38	10.45	10.45	-3.95%	16,352,822
Apr 27, 2026	10.44	10.96	10.40	10.88	10.88	4.21%	16,366,584
Apr 24, 2026	10.43	10.53	10.28	10.44	10.44	-0.85%	10,275,096
Apr 23, 2026	11.00	11.02	10.38	10.53	10.53	-4.79%	22,685,325
Apr 22, 2026	10.85	11.10	10.85	11.06	11.06	1.19%	10,485,143
Apr 21, 2026	11.03	11.05	10.82	10.93	10.93	-2.06%	12,907,620
Apr 20, 2026	10.70	11.38	10.69	11.16	11.16	4.89%	28,586,984
Apr 17, 2026	10.62	10.72	10.50	10.64	10.64	0.19%	8,878,589
Apr 16, 2026	10.56	10.65	10.51	10.62	10.62	0.28%	8,459,189
Apr 15, 2026	10.80	10.84	10.55	10.59	10.59	-1.49%	8,530,700
Apr 14, 2026	10.79	10.83	10.62	10.75	10.75	0.75%	7,630,269
Apr 13, 2026	10.60	10.73	10.56	10.67	10.67	-0.47%	7,560,994
Apr 10, 2026	10.77	10.92	10.72	10.72	10.72	0.66%	9,452,979
Apr 9, 2026	10.54	10.80	10.52	10.65	10.65	-0.19%	9,312,411
Apr 8, 2026	10.48	10.67	10.43	10.67	10.67	4.61%	12,453,753
Apr 7, 2026	10.14	10.26	10.10	10.20	10.20	1.09%	6,287,601
Apr 3, 2026	10.24	10.31	10.03	10.09	10.09	-1.18%	7,970,301
Apr 2, 2026	10.56	10.62	10.13	10.21	10.21	-3.59%	12,456,820
Apr 1, 2026	10.60	10.67	10.48	10.59	10.59	2.22%	9,189,712
Mar 31, 2026	10.70	10.76	10.35	10.36	10.36	-4.16%	16,384,010
Mar 30, 2026	10.72	10.85	10.50	10.81	10.81	-1.55%	11,553,390
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