Shenzhen Laibao Hi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	9.50	9.99	9.00	9.96	9.96	4.95%	32,368,496
Jul 20, 2026	10.26	10.29	9.22	9.49	9.49	-6.13%	29,555,511
Jul 17, 2026	10.32	10.49	10.03	10.11	10.11	-2.03%	24,823,316
Jul 16, 2026	10.38	10.60	10.26	10.32	10.32	-2.09%	21,688,570
Jul 15, 2026	11.12	11.12	10.50	10.54	10.54	-4.18%	27,365,484
Jul 14, 2026	10.69	11.04	10.50	11.00	11.00	3.77%	32,704,955
Jul 13, 2026	11.43	11.64	10.52	10.60	10.60	-8.93%	42,005,360
Jul 10, 2026	12.06	12.50	11.64	11.64	11.64	-3.64%	49,661,890
Jul 9, 2026	11.83	12.13	11.22	12.08	12.08	4.23%	55,762,420
Jul 8, 2026	12.41	12.61	11.57	11.59	11.59	-7.35%	48,036,475
Jul 7, 2026	12.94	13.05	12.32	12.51	12.51	-5.01%	46,984,177
Jul 6, 2026	14.31	14.38	13.17	13.17	13.17	-9.98%	65,676,212
Jul 3, 2026	15.41	15.70	14.63	14.63	14.63	-9.97%	60,515,481
Jul 2, 2026	16.90	17.17	16.25	16.25	16.25	-9.97%	76,157,209
Jul 1, 2026	17.35	18.35	16.37	18.05	18.05	3.03%	117,646,549
Jun 30, 2026	15.85	17.52	15.68	17.52	17.52	9.98%	40,152,496
Jun 29, 2026	16.39	16.58	15.50	15.93	15.93	1.98%	106,416,858
Jun 26, 2026	14.09	15.62	14.02	15.62	15.62	10.00%	56,499,570
Jun 25, 2026	14.12	15.05	14.09	14.20	14.20	0.85%	62,155,751
Jun 24, 2026	14.18	14.27	13.68	14.08	14.08	-1.47%	45,674,634
Jun 23, 2026	15.00	15.20	14.15	14.29	14.29	-5.68%	64,344,310
Jun 22, 2026	14.36	15.48	14.35	15.15	15.15	7.68%	95,519,153
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