Shenzhen Laibao Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.84	14.99	13.84	14.07	14.07	-4.80%	82,221,707
Jun 17, 2026	13.36	14.78	13.33	14.78	14.78	9.97%	41,862,398
Jun 16, 2026	13.35	13.72	13.10	13.54	13.44	1.20%	54,585,415
Jun 15, 2026	12.30	13.38	12.21	13.38	13.28	10.03%	38,963,520
Jun 12, 2026	12.83	13.06	12.02	12.16	12.07	-3.42%	41,163,230
Jun 11, 2026	13.01	13.01	12.47	12.59	12.50	-4.69%	41,317,870
Jun 10, 2026	13.01	13.74	12.93	13.21	13.11	-0.23%	48,871,040
Jun 9, 2026	13.28	13.28	12.60	13.24	13.14	1.15%	46,045,390
Jun 8, 2026	13.00	13.75	12.74	13.09	12.99	-3.18%	62,525,345
Jun 5, 2026	12.68	14.06	12.64	13.52	13.42	5.38%	81,506,350
Jun 4, 2026	12.26	12.94	12.19	12.83	12.74	3.22%	49,511,410
Jun 3, 2026	11.99	12.99	11.97	12.43	12.34	2.81%	49,395,990
Jun 2, 2026	11.95	12.30	11.83	12.09	12.00	1.60%	30,503,060
Jun 1, 2026	11.65	12.50	11.63	11.90	11.81	2.15%	32,955,880
May 29, 2026	12.41	12.45	11.54	11.65	11.56	-6.05%	36,577,240
May 28, 2026	12.01	12.78	11.95	12.40	12.31	1.06%	49,217,870
May 27, 2026	11.98	12.33	11.68	12.27	12.18	2.68%	46,238,470
May 26, 2026	11.77	12.09	11.65	11.95	11.86	0.76%	33,805,730
May 25, 2026	11.40	12.22	11.34	11.86	11.77	3.94%	34,876,050
May 22, 2026	10.94	11.44	10.73	11.41	11.33	5.65%	25,787,170
May 21, 2026	11.14	11.58	10.77	10.80	10.72	-1.19%	24,591,730
May 20, 2026	10.99	11.07	10.78	10.93	10.85	-1.26%	10,259,750
May 19, 2026	10.79	11.08	10.69	11.07	10.99	1.93%	12,527,930
May 18, 2026	10.73	10.93	10.62	10.86	10.78	0.93%	9,428,694
May 15, 2026	10.95	11.10	10.66	10.76	10.68	-2.00%	15,651,710
May 14, 2026	11.27	11.28	10.98	10.98	10.90	-2.66%	15,436,670
May 13, 2026	11.00	11.34	10.92	11.28	11.20	2.55%	15,705,100
May 12, 2026	11.05	11.13	10.96	11.00	10.92	-1.17%	10,954,980
May 11, 2026	11.07	11.14	10.99	11.13	11.05	0.82%	13,611,560
May 8, 2026	10.78	11.05	10.71	11.04	10.96	1.47%	12,249,500
May 7, 2026	10.64	10.94	10.63	10.88	10.80	2.16%	12,029,230
May 6, 2026	10.56	10.77	10.56	10.65	10.57	1.62%	11,191,460
Apr 30, 2026	10.59	10.64	10.38	10.48	10.40	-1.50%	11,073,500
Apr 29, 2026	10.44	10.67	10.40	10.64	10.56	1.82%	9,437,101
Apr 28, 2026	10.73	10.74	10.38	10.45	10.37	-3.95%	16,352,820
Apr 27, 2026	10.44	10.96	10.40	10.88	10.80	4.21%	16,366,580
Apr 24, 2026	10.43	10.53	10.28	10.44	10.36	-0.85%	10,275,090
Apr 23, 2026	11.00	11.02	10.38	10.53	10.45	-4.79%	22,685,320
Apr 22, 2026	10.85	11.10	10.85	11.06	10.98	1.19%	10,485,140
Apr 21, 2026	11.03	11.05	10.82	10.93	10.85	-2.06%	12,907,620
Apr 20, 2026	10.70	11.38	10.69	11.16	11.08	4.89%	28,586,980
Apr 17, 2026	10.62	10.72	10.50	10.64	10.56	0.19%	8,878,589
Apr 16, 2026	10.56	10.65	10.51	10.62	10.54	0.28%	8,459,189
Apr 15, 2026	10.80	10.84	10.55	10.59	10.51	-1.49%	8,530,700
Apr 14, 2026	10.79	10.83	10.62	10.75	10.67	0.75%	7,630,269
Apr 13, 2026	10.60	10.73	10.56	10.67	10.59	-0.47%	7,560,994
Apr 10, 2026	10.77	10.92	10.72	10.72	10.64	0.66%	9,452,979
Apr 9, 2026	10.54	10.80	10.52	10.65	10.57	-0.19%	9,312,411
Apr 8, 2026	10.48	10.67	10.43	10.67	10.59	4.61%	12,453,750
Apr 7, 2026	10.14	10.26	10.10	10.20	10.12	1.09%	6,287,601