Shenzhen Laibao Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.08	12.45	11.83	11.90	11.90	-1.33%	29,992,650
Sep 29, 2026	11.78	12.23	11.78	12.06	12.06	-0.82%	36,336,258
Sep 28, 2026	12.27	13.03	12.02	12.16	12.16	-2.80%	46,178,349
Sep 24, 2026	13.76	13.76	12.51	12.51	12.51	-10.00%	54,572,991
Sep 23, 2026	13.00	13.90	12.90	13.90	13.90	5.06%	67,559,491
Sep 22, 2026	12.50	13.42	12.23	13.23	13.23	6.27%	57,100,470
Sep 21, 2026	12.40	12.59	12.21	12.45	12.45	-0.56%	38,583,170
Sep 18, 2026	12.02	12.80	11.94	12.52	12.52	3.13%	58,194,670
Sep 17, 2026	11.47	12.15	11.38	12.14	12.14	6.03%	52,910,200
Sep 16, 2026	11.33	11.53	11.14	11.45	11.45	0.70%	25,053,430
Sep 15, 2026	11.50	11.80	11.33	11.37	11.37	-1.81%	34,004,094
Sep 14, 2026	11.18	11.60	11.05	11.58	11.58	3.86%	43,461,280
Sep 11, 2026	10.65	11.20	10.57	11.15	11.15	3.24%	27,207,260
Sep 10, 2026	11.00	11.02	10.75	10.80	10.80	-2.70%	16,719,777
Sep 9, 2026	10.80	11.25	10.74	11.10	11.10	3.26%	26,481,317
Sep 8, 2026	10.83	11.04	10.66	10.75	10.75	-0.37%	15,362,608
Sep 7, 2026	10.78	10.93	10.70	10.79	10.79	0.65%	13,823,425
Sep 4, 2026	11.01	11.15	10.63	10.72	10.72	-2.28%	23,770,392
Sep 3, 2026	11.14	11.26	10.79	10.97	10.97	0.37%	29,287,043
Sep 2, 2026	10.28	11.12	10.27	10.93	10.93	5.00%	42,535,483
Sep 1, 2026	10.53	10.58	10.34	10.41	10.41	-1.23%	10,604,759
Aug 31, 2026	10.30	10.55	10.16	10.54	10.54	1.05%	12,874,082
Aug 28, 2026	10.48	10.62	10.40	10.43	10.43	-0.86%	10,449,000
Aug 27, 2026	10.24	10.56	10.24	10.52	10.52	2.14%	12,353,084
Aug 26, 2026	10.31	10.39	10.12	10.30	10.30	0.10%	9,985,000
Aug 25, 2026	10.00	10.34	9.89	10.29	10.29	1.28%	12,006,319
Aug 24, 2026	10.20	10.33	9.90	10.16	10.16	-0.59%	13,667,115
Aug 21, 2026	10.12	10.27	9.80	10.22	10.22	0.10%	13,807,320
Aug 20, 2026	10.35	10.36	10.11	10.21	10.21	0.39%	12,485,532
Aug 19, 2026	10.55	10.73	10.10	10.17	10.17	-6.18%	24,161,037
Aug 18, 2026	10.69	11.03	10.63	10.84	10.84	1.31%	26,684,976
Aug 17, 2026	10.44	10.70	10.33	10.70	10.70	2.39%	18,394,794
Aug 14, 2026	10.34	10.46	10.26	10.45	10.45	0.97%	13,016,094
Aug 13, 2026	10.70	10.71	10.35	10.35	10.35	-2.54%	14,639,301
Aug 12, 2026	10.34	10.63	10.32	10.62	10.62	2.61%	18,693,722
Aug 11, 2026	10.40	10.53	10.31	10.35	10.35	-1.24%	16,434,139
Aug 10, 2026	10.60	10.60	10.35	10.48	10.48	-1.50%	18,725,299
Aug 7, 2026	10.38	10.68	10.34	10.64	10.64	1.92%	25,080,588
Aug 6, 2026	10.37	10.52	10.25	10.44	10.44	-0.48%	24,587,800
Aug 5, 2026	10.06	10.59	10.05	10.49	10.49	3.45%	30,277,307
Aug 4, 2026	9.89	10.15	9.83	10.14	10.14	2.94%	22,416,980
Aug 3, 2026	9.73	9.85	9.65	9.85	9.85	0.31%	14,941,600
Jul 31, 2026	10.01	10.13	9.81	9.82	9.82	1.03%	29,132,300
Jul 30, 2026	9.68	9.86	9.52	9.72	9.72	-0.92%	22,002,900
Jul 29, 2026	9.47	9.83	9.33	9.81	9.81	2.94%	21,394,933
Jul 28, 2026	9.54	9.80	9.50	9.53	9.53	-1.35%	19,170,338
Jul 27, 2026	9.34	9.66	9.26	9.66	9.66	3.43%	16,456,073
Jul 24, 2026	9.49	9.60	9.24	9.34	9.34	-3.11%	16,080,896
Jul 23, 2026	9.42	9.68	9.29	9.64	9.64	2.12%	21,880,711
Jul 22, 2026	9.90	10.00	9.41	9.44	9.44	-5.22%	29,358,496